$24.16 +0.36 (%) iSh MSCI France Shs - NYSE ARCA

Sep. 30, 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
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center