$24.13 +0.05 (%) iSh MSCI France Shs - NYSE ARCA

Aug. 24, 2016 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
12/8/201524.6824.7724.5824.73445,734
12/7/201525.0425.0924.9325.07736,846
12/4/201524.7725.1124.7625.09806,651
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
Trading Center