iSh MSCI France Shs  $27.57

down -0.16


28/8/2014 04:00 PM  |  : EWQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
9/11/201326.1826.3526.1426.341,070,100
9/10/201326.1126.2326.0726.19296,662
9/9/201325.5825.8425.5825.78585,977
9/6/201325.4325.5925.2325.54276,504
9/5/201325.1725.3025.1325.25190,511
9/4/201324.8625.3024.8525.23428,477
9/3/201325.2825.3124.9925.141,571,680
8/30/201325.1125.1224.8724.93530,558
8/29/201325.1725.3325.1425.26750,760
8/28/201325.2125.4025.1525.32213,712
8/27/201325.5425.6425.3725.38883,796
8/26/201326.0926.1326.0226.03283,018
8/23/201326.1026.2226.0526.19331,365
8/22/201325.9826.0825.9626.05385,657
8/21/201325.8626.0125.6825.79346,972
8/20/201325.9226.0825.8626.02556,613
8/19/201326.1926.2226.0626.07795,222
8/16/201326.2426.3626.2226.31312,350
8/15/201325.9326.2425.7126.21367,554
8/14/201326.1926.2526.1526.23416,232
8/13/201326.0226.1625.9126.13365,896
8/12/201325.9326.0525.9226.03660,210
8/9/201326.1026.2226.0826.19231,577
8/8/201326.0726.2526.0326.19461,657
8/7/201325.7825.9325.7525.91243,738
8/6/201325.9125.9325.6925.79885,905
8/5/201325.8025.8525.7425.85537,776
8/2/201325.7625.9125.7425.90344,084
8/1/201325.6825.8225.6325.76743,709
7/31/201325.3525.6825.3425.46929,253
7/30/201325.5125.5125.2825.39222,508
7/29/201325.3925.4225.2625.39368,990
7/26/201325.3225.5225.2925.51228,786
7/25/201325.0525.4525.0425.444,577,560
7/24/201325.1925.2525.0525.174,260,810
7/23/201325.0025.0124.8924.95411,391
7/22/201324.9124.9924.8924.92283,408
7/19/201324.6324.7724.6124.74386,666
7/18/201324.5324.7324.5124.70262,786
7/17/201324.4924.5124.3324.39163,731
7/16/201324.3524.4324.2824.38627,022
7/15/201324.3424.4124.2724.36249,469
7/12/201324.1924.2624.0824.22267,324
7/11/201324.3024.5124.1424.443,096,110
7/10/201323.6623.9923.6223.832,015,020
7/9/201323.8323.8323.6023.67178,417
7/8/201323.6623.7723.5723.68238,020
7/5/201323.4623.4823.1923.35186,082
7/3/201323.0023.2522.9623.20374,751
7/2/201323.3923.5023.1423.27424,255
7/1/201323.6323.7023.5423.56598,215
6/28/201323.3823.4923.2423.31641,808
6/27/201323.4823.6623.4723.52279,137
6/26/201323.9123.9323.7623.86490,073
6/25/201323.5823.6823.3523.63671,273
6/24/201323.1723.5323.1323.39461,239
6/21/201324.0424.0523.5823.81765,330
6/20/201324.3024.3423.9324.00913,599
6/19/201325.3725.4524.8824.911,980,440
6/18/201325.3725.5125.3625.472,753,970
Trading Center