$25.89 +0.33 (%) iSh MSCI France Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
2/4/201426.7526.7926.6526.77908,981
2/3/201426.9026.9326.4126.41746,919
1/31/201426.7427.0326.7126.88407,466
1/30/201427.3127.3627.1027.33276,417
1/29/201427.0727.3327.0227.20390,522
1/28/201427.3827.6027.3627.57426,518
1/27/201427.3127.3327.0627.201,011,460
1/24/201427.6527.6727.1927.19511,005
1/23/201428.2528.2528.0128.13423,235
1/22/201428.2128.2128.0828.15841,915
1/21/201428.2328.2528.0728.22308,779
1/17/201428.0928.1927.9928.021,494,980
1/16/201428.2528.2928.1028.29576,142
1/15/201428.0928.3428.0928.31730,825
1/14/201427.9228.1527.8328.12471,200
1/13/201427.8627.9727.7527.80320,885
1/10/201427.7927.9727.7627.97464,009
1/9/201427.7327.7627.4927.68557,816
1/8/201427.7827.8327.6927.76440,588
1/7/201427.7527.8527.7027.83498,329
1/6/201427.7227.7627.6127.631,799,600
1/3/201427.7627.7927.6227.65425,619
1/2/201427.8927.8927.6627.77729,720
12/31/201328.4328.6028.3528.45679,740
12/30/201328.2828.3728.2528.34373,227
12/27/201328.2728.2928.1228.15616,960
12/26/201327.7728.0827.7728.01396,412
12/24/201327.7027.8427.5627.83171,504
12/23/201327.5927.7327.5427.70475,601
12/20/201327.3827.5627.3827.49484,008
12/19/201327.2627.4027.2127.38434,242
12/18/201327.1127.4126.5627.32556,407
12/17/201327.1027.1126.9727.04230,193
12/16/201327.2927.4027.2027.27553,216
12/13/201327.0027.0226.8226.94261,454
12/12/201327.0027.0926.9026.95369,669
12/11/201327.3827.4027.0427.05554,882
12/10/201327.1827.2627.0927.13779,535
12/9/201327.2327.3327.2327.30196,278
12/6/201327.1527.3027.1127.29448,092
12/5/201327.0827.1626.9126.94744,432
12/4/201326.8627.1226.8427.081,040,520
12/3/201327.3727.4727.2027.27702,104
12/2/201327.8027.8827.7127.72445,975
11/29/201328.0528.1127.9327.93378,558
11/27/201327.9528.0027.8427.88919,873
11/26/201327.7927.8827.7227.841,098,900
11/25/201327.8027.8427.7327.75565,952
11/22/201327.6927.8227.6727.79276,562
11/21/201327.4627.5327.4027.52405,493
11/20/201327.6427.7427.2927.34345,673
11/19/201327.6827.7827.6027.69274,136
11/18/201328.0428.0927.8127.83261,734
11/15/201327.7627.7827.6627.76255,101
11/14/201327.4927.7027.4727.61492,222
11/13/201327.1727.5527.1527.54346,120
11/12/201327.5127.6027.3527.45318,939
11/11/201327.5327.6027.5027.57174,909
11/8/201327.1027.3927.0927.39281,207
11/7/201327.7027.7227.2627.31440,608
11/6/201327.7827.8927.7227.76327,708
11/5/201327.3727.4827.2927.41208,138
11/4/201327.7227.8327.7127.82189,444
11/1/201327.7427.8027.5327.69547,081
10/31/201328.0128.0627.8927.90308,651
10/30/201328.2028.2027.9428.01159,531
10/29/201328.1828.2128.0828.14198,541
10/28/201328.0228.1227.9628.04148,045
10/25/201328.1928.2528.1328.23150,999
10/24/201328.2328.2428.1628.22274,852
10/23/201328.0728.1328.0128.11186,796
10/22/201328.1628.3528.1628.24324,200
10/21/201327.9327.9827.9127.98175,051
10/18/201327.9528.0727.9228.05287,981
10/17/201327.5727.8127.5627.78304,370
10/16/201327.3327.4827.3027.40471,639
10/15/201327.4127.4727.3627.37461,908
10/14/201327.3427.5327.3327.51175,116
10/11/201327.3627.4427.3527.43259,287
10/10/201327.2227.4427.1827.41231,953
10/9/201326.8326.8626.6326.79439,449
10/8/201327.0227.0326.7626.77379,965
10/7/201326.8627.1026.8626.99237,164
10/4/201327.0627.1827.0227.05392,341
10/3/201327.0227.0326.8826.92569,133
10/2/201327.1227.1626.9427.16286,715
10/1/201327.0427.2627.0027.21685,503
9/30/201326.7926.9526.7526.88335,571
9/27/201327.1227.2027.0927.14264,674
9/26/201327.0627.1626.9927.09153,075
9/25/201327.0227.2027.0027.11325,773
9/24/201327.1527.1627.0027.04394,433
9/23/201327.1027.1226.8827.01427,330
9/20/201327.2227.3027.1327.14541,473
9/19/201327.3127.3427.1527.221,222,810
9/18/201326.6227.4026.5127.36506,844
9/17/201326.5326.6026.5026.58158,732
9/16/201326.6526.6626.4826.49332,486
9/13/201326.2026.3026.0526.28277,721
9/12/201326.1826.3026.1526.18580,062
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center