$26.50 +0.13 (%) iSh MSCI France Shs - NYSEARCA

Feb. 27, 2015 | 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
5/7/201429.8930.0429.7930.04832,092
5/6/201429.8429.9229.7529.78217,421
5/5/201429.6930.0029.6129.99238,732
5/2/201429.8330.0229.8029.95329,206
5/1/201430.0930.1529.9230.10778,785
4/30/201429.9230.0829.8830.04383,062
4/29/201429.9530.0129.8729.90413,187
4/28/201429.8029.8729.5429.78341,702
4/25/201429.7329.7729.5729.69368,267
4/24/201429.7629.8529.5529.80705,331
4/23/201429.7429.7429.6129.67313,962
4/22/201429.7729.8229.7329.78236,185
4/21/201429.5929.9429.5429.61237,338
4/17/201429.4729.6129.4129.55321,272
4/16/201429.2329.4229.1329.42361,394
4/15/201429.1829.2128.7329.07512,488
4/14/201429.0429.1728.9729.15361,569
4/11/201429.0129.3128.9829.06400,396
4/10/201429.7229.7229.1829.20293,752
4/9/201429.6129.7829.5129.77320,371
4/8/201429.2429.4329.1829.36262,092
4/7/201429.4629.5329.2729.36719,759
4/4/201429.5329.6529.3729.41423,996
4/3/201429.4829.5529.3529.46188,068
4/2/201429.4129.4529.3829.44211,211
4/1/201429.4729.5229.4029.49532,741
3/31/201429.3629.4229.1529.20176,461
3/28/201429.1029.2229.1029.18407,342
3/27/201428.9429.0528.9029.01243,758
3/26/201429.1929.2128.9929.00399,692
3/25/201428.8229.1028.7429.051,601,970
3/24/201428.7428.7428.3428.61228,593
3/21/201428.8028.8928.5328.57219,487
3/20/201428.3728.7128.3228.68261,257
3/19/201428.9029.0028.3228.47348,826
3/18/201428.7829.0428.7628.93343,615
3/17/201428.4628.6628.4628.59217,344
3/14/201428.0528.3328.0328.18339,392
3/13/201428.9228.9528.1228.19505,976
3/12/201428.6628.8728.5628.87295,084
3/11/201429.0529.2228.9228.95284,572
3/10/201429.2329.2828.9829.21412,139
3/7/201429.3529.3729.0929.25261,970
3/6/201429.3629.4429.3229.37333,070
3/5/201428.9729.0228.8828.96161,808
3/4/201428.9929.0228.8628.93267,799
3/3/201428.4928.6028.2828.35394,683
2/28/201429.0729.2328.9729.052,088,750
2/27/201428.7628.9828.7228.98506,728
2/26/201428.8428.8728.7528.84275,451
2/25/201429.1029.1728.9229.04567,954
2/24/201428.9129.1628.8729.04340,460
2/21/201428.7628.9128.7428.79386,391
2/20/201428.5328.7028.4628.66225,758
2/19/201428.5328.6828.3928.39432,889
2/18/201428.5428.5928.4428.55216,023
2/14/201428.4028.5628.3928.52191,163
2/13/201428.0328.3928.0328.39632,679
2/12/201428.0428.1428.0228.09491,703
2/11/201427.8128.1527.7928.09235,825
2/10/201427.7827.7827.6827.70151,512
2/7/201427.4827.8327.4527.80311,099
2/6/201427.1227.4027.1227.37232,859
2/5/201426.7826.8526.7226.82344,780
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center