$24.22 -0.16 (%) iSh MSCI France Shs - NYSE ARCA

Sep. 23, 2016 | 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
5/3/201624.7524.7524.5524.57738,014
5/2/201624.9125.0224.8625.01496,706
4/29/201624.8324.8924.6524.752,404,740
4/28/201624.8025.0424.8024.861,679,730
4/27/201624.9925.1724.9925.10840,912
4/26/201624.9524.9624.8224.92557,043
4/25/201624.7824.8724.7424.87884,700
4/22/201624.8724.9624.8024.891,209,190
4/21/201625.0925.1024.9024.94982,890
4/20/201625.1425.1925.0125.071,437,550
4/19/201625.0325.1525.0025.101,089,460
4/18/201624.4724.7324.4624.67752,014
4/15/201624.5624.6124.4724.48366,161
4/14/201624.6124.6224.5224.54458,875
4/13/201624.4624.5824.4224.53398,047
4/12/201623.9024.1223.7624.07885,008
4/11/201623.9624.0623.7523.76664,919
4/8/201623.7923.8823.6623.752,493,750
4/7/201623.5023.5723.3223.371,177,200
4/6/201623.5223.8223.4723.82641,654
4/5/201623.4623.5623.4023.46697,255
4/4/201624.0324.0923.9423.98752,112
4/1/201623.6524.0123.6523.97662,750
3/31/201624.3724.4024.1824.18737,598
3/30/201624.4724.6124.4224.46783,839
3/29/201623.7324.1323.7024.131,203,950
3/28/201623.8123.8123.7023.74821,970
3/24/201623.5423.7023.5023.69740,833
3/23/201624.1824.1823.9223.971,082,450
3/22/201623.9524.2023.9224.14636,495
3/21/201624.2824.3524.1824.26778,069
3/18/201624.4024.5124.3724.44645,728
3/17/201624.2524.4324.1624.36813,087
3/16/201623.9224.3723.9224.361,055,440
3/15/201624.0324.1523.9924.12400,541
3/14/201624.2524.3224.1824.252,747,990
3/11/201624.1324.3224.1124.311,480,880
3/10/201623.9024.0723.3723.593,719,570
3/9/201623.5623.6023.4723.542,536,730
3/8/201623.6023.6123.3923.421,021,430
3/7/201623.3423.6923.3323.641,180,100
3/4/201623.6923.7723.6223.63786,817
3/3/201623.2423.5223.2323.501,070,360
3/2/201623.0823.2723.0123.251,414,150
3/1/201623.0523.3222.9923.28949,421
2/29/201622.7422.9222.6922.70716,987
2/26/201622.9823.0022.7122.76677,556
2/25/201622.7022.8722.6422.87690,853
2/24/201622.1622.5922.0522.571,009,360
2/23/201622.8922.9022.6022.61615,128
2/22/201622.8823.0222.8822.97532,976
2/19/201622.6322.8222.5522.80513,701
2/18/201622.9422.9622.7522.78757,030
2/17/201622.7222.9722.7122.92745,662
2/16/201622.3922.4322.1722.42880,524
2/12/201621.6721.9021.5821.881,140,800
2/11/201621.7421.8021.5121.691,687,890
2/10/201622.2222.3322.0422.082,685,920
2/9/201621.7722.1021.7722.013,368,790
2/8/201622.1622.2822.0022.221,841,220
2/5/201622.9923.0122.6522.751,022,740
2/4/201622.8623.1522.8123.081,838,830
2/3/201622.8523.0122.4923.002,886,380
2/2/201622.8122.8322.5422.591,287,110
2/1/201623.1323.3523.0623.281,073,750
1/29/201622.9323.2922.9223.292,301,780
1/28/201623.0423.0622.6922.942,006,710
1/27/201622.9023.1422.7422.822,410,470
1/26/201622.6622.9822.6622.981,851,740
1/25/201622.6222.7022.4922.491,667,320
1/22/201622.7322.8322.5922.76908,688
1/21/201621.8822.2221.7022.084,152,830
1/20/201621.9322.0521.4921.923,117,480
1/19/201622.4822.5422.2122.392,177,360
1/15/201622.1722.3422.0122.113,009,620
1/14/201622.6922.9522.5222.822,404,800
1/13/201623.1523.2022.5722.623,837,360
1/12/201623.1323.1722.8523.062,316,310
1/11/201622.9522.9722.6122.761,467,790
1/8/201623.0723.1222.6722.711,421,800
1/7/201622.9123.1422.8822.901,267,400
1/6/201623.0523.2723.0523.22651,678
1/5/201623.5923.6123.3723.59809,592
1/4/201623.7323.8223.3623.821,311,830
12/31/201524.2924.3524.2024.211,404,740
12/30/201524.6824.6824.5424.56767,908
12/29/201524.6524.7824.6024.74592,496
12/28/201524.5224.5424.3824.51554,129
12/24/201524.6024.7024.5924.61358,797
12/23/201524.4724.6924.4724.691,242,110
12/22/201524.1824.3324.0824.291,544,040
12/21/201524.4024.4124.0424.141,295,470
12/18/201524.2124.2824.0624.062,315,660
12/17/201524.7424.7424.4124.421,137,710
12/16/201524.5824.8724.4224.781,527,150
12/15/201524.3724.4424.2724.34815,623
12/14/201524.1924.2223.8524.101,498,560
12/11/201524.1824.2424.0324.071,062,650
12/10/201524.5624.6324.4624.481,259,140
12/9/201524.6324.8724.3624.532,935,890
Trading Center