$24.86 -0.24 (%) iSh MSCI France Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
12/3/201525.1625.1624.6824.761,546,200
12/2/201525.1125.2124.9224.96787,565
12/1/201525.2725.3225.1525.28492,336
11/30/201525.2625.2725.1725.19609,728
11/27/201525.1725.1925.1325.14191,787
11/25/201524.9125.0424.8824.94331,172
11/24/201524.5724.8324.5724.791,724,060
11/23/201525.0425.1224.9024.97452,971
11/20/201525.3825.4025.1825.18369,176
11/19/201525.4325.5025.3425.39362,099
11/18/201525.1825.3825.1025.32688,975
11/17/201525.2125.2925.0425.09959,370
11/16/201524.6825.0224.6825.02768,788
11/13/201524.7824.9024.6524.80681,718
11/12/201525.1225.2725.0725.07897,188
11/11/201525.6125.6125.4425.47406,900
11/10/201525.1825.3725.1525.35726,127
11/9/201525.5525.5925.3325.46653,144
11/6/201525.7725.8525.6225.83728,056
11/5/201526.1026.1625.9526.03514,858
11/4/201526.0326.0425.7925.85714,216
11/3/201525.8726.0925.7926.05588,196
10/30/201525.8725.9925.7925.79658,467
10/29/201525.6025.8025.5925.77514,058
10/28/201525.9326.1225.6025.90835,263
10/27/201525.8525.8725.7525.80438,169
10/26/201526.0426.0925.9626.03384,730
10/23/201526.1326.2326.0426.20621,756
10/22/201525.7125.9525.6925.80737,908
10/21/201525.7125.7425.5025.54598,986
10/20/201525.5025.6025.4925.55371,759
10/19/201525.6525.7025.5725.70319,806
10/16/201525.7625.8125.6525.79400,564
10/15/201525.5825.8525.5725.82914,525
10/14/201525.5025.6425.4425.561,031,560
10/13/201525.3025.5425.2925.39641,113
10/12/201525.6225.6925.5825.63194,029
10/9/201525.7325.7725.6225.711,665,610
10/8/201525.2725.6825.2725.66510,831
10/7/201525.4725.5325.2125.46473,176
10/6/201525.1425.3725.1325.24406,726
10/5/201524.9325.0724.8825.05580,574
10/2/201523.9424.4923.9124.49683,150
10/1/201524.1124.1523.8024.06877,194
9/30/201524.1024.1323.8424.071,071,160
9/29/201523.5123.6723.4323.65880,494
9/28/201523.6623.7223.5023.52719,032
9/25/201524.2024.2623.9124.041,340,850
9/24/201523.6423.8823.4823.761,240,880
9/23/201524.0124.0223.7623.88667,483
9/22/201523.8923.9523.6823.90477,737
9/21/201524.7624.7824.5124.63404,698
9/18/201524.6924.8924.6024.64879,949
9/17/201525.1825.7025.1825.471,773,410
9/16/201525.0725.2125.0025.18593,882
9/15/201524.7024.8924.6324.84986,896
9/14/201524.6624.6924.5124.65536,534
9/11/201524.7424.9524.7124.95396,230
9/10/201524.7725.1024.7325.032,779,300
9/9/201525.2325.2424.7024.74971,961
9/8/201524.7824.8924.6524.86521,870
9/4/201524.1824.2724.0524.19880,508
9/3/201524.8324.9924.6524.731,039,630
9/2/201524.7624.7824.5024.75866,438
9/1/201524.5524.6124.3524.421,492,180
8/31/201524.9925.1224.8925.02759,489
8/28/201525.1025.1825.0025.06986,314
8/27/201525.1425.2925.0325.261,444,410
8/26/201525.0325.0424.4925.021,700,160
8/25/201525.3125.3124.4124.502,620,950
8/24/201524.6425.0323.8324.403,399,900
8/21/201525.5525.7225.0325.141,237,840
8/20/201525.9025.9125.5225.54675,490
8/19/201526.0826.3025.9726.19851,319
8/18/201526.4426.4526.2826.35342,500
8/17/201526.3726.6426.3126.62233,638
8/14/201526.5326.6626.4726.62291,374
8/13/201526.6426.7526.5926.66369,349
8/12/201526.5826.7626.3326.76643,550
8/11/201527.1627.1826.9527.071,663,300
8/10/201527.1727.4627.1427.44492,280
8/7/201526.9927.1626.9427.14491,708
8/6/201527.2227.2627.0927.17450,780
8/5/201527.0327.1527.0027.07483,546
8/4/201526.8626.9226.7026.77549,911
8/3/201526.9227.0026.7526.851,350,080
7/31/201526.8826.9426.7126.78481,550
7/30/201526.4326.5126.2426.50652,705
7/29/201526.4226.7226.4226.541,296,840
7/28/201526.3326.5326.2226.511,349,880
7/27/201526.3826.4126.1826.22591,722
7/24/201526.6926.7126.4826.51551,733
7/23/201526.7726.8526.6626.69543,488
7/22/201526.5426.6626.5326.66293,841
7/21/201526.7426.8126.7226.78441,536
7/20/201526.8226.8226.7326.74284,539
7/17/201526.7226.7226.5926.66709,197
7/16/201526.7626.8326.6826.73538,869
7/15/201526.5426.5726.3126.45725,189
7/14/201526.4726.6226.4126.58649,178
Trading Center