ISHARES MSCI FRANCE INDEX $24.91

down -0.56


19/6/2013 04:19 PM  |  NYSEARCA : EWQ  |  Industries :
Type:

EWQ historical data

Date Open High Low Close Volume
8/29/2012 20.67 20.70 20.57 20.62 2195
8/28/2012 20.76 20.86 20.71 20.82 1736
8/27/2012 20.80 20.89 20.75 20.78 992
8/24/2012 20.53 20.83 20.48 20.66 2322
8/23/2012 20.77 20.87 20.65 20.76 4952
8/22/2012 20.85 21.03 20.78 21.00 3924
8/21/2012 21.00 21.18 20.94 21.01 13817
8/20/2012 20.65 20.75 20.54 20.73 994
8/17/2012 20.75 20.77 20.62 20.73 1700
8/16/2012 20.52 20.82 20.52 20.76 1316
8/15/2012 20.39 20.49 20.39 20.39 4808
8/14/2012 20.46 20.52 20.38 20.43 1476
8/13/2012 20.41 20.50 20.30 20.41 1046
8/10/2012 20.22 20.45 20.18 20.44 2272
8/9/2012 20.35 20.53 20.34 20.47 5533
8/8/2012 20.36 20.54 20.34 20.50 5990
8/7/2012 20.59 20.74 20.57 20.63 5429
8/6/2012 20.32 20.44 20.28 20.31 4230
8/3/2012 19.74 20.22 19.69 20.12 5981
8/2/2012 19.22 19.41 18.82 19.00 8631
8/1/2012 19.75 19.77 19.56 19.56 3163
7/31/2012 19.58 19.68 19.50 19.50 3045
7/30/2012 19.50 19.71 19.48 19.65 4008
7/27/2012 19.41 19.88 19.37 19.78 6981
7/26/2012 18.94 19.15 18.92 19.12 8958
7/25/2012 18.29 18.31 18.07 18.18 4870
7/24/2012 18.26 18.26 17.83 17.99 6922
7/23/2012 18.17 18.33 18.04 18.28 8867
7/20/2012 18.89 18.94 18.78 18.83 10331
7/19/2012 19.32 19.44 19.26 19.40 5118
7/18/2012 18.96 19.27 18.95 19.24 4189
7/17/2012 18.98 19.06 18.67 19.03 11670
7/16/2012 18.76 18.92 18.65 18.86 7236
7/13/2012 18.55 18.89 18.54 18.85 5050
7/12/2012 18.51 18.61 18.37 18.58 1787
7/11/2012 18.72 18.83 18.56 18.71 4239
7/10/2012 19.02 19.05 18.67 18.70 3849
7/9/2012 18.85 18.89 18.73 18.89 2300
7/6/2012 19.03 19.06 18.78 18.90 3363
7/5/2012 19.36 19.39 19.19 19.26 19274
7/3/2012 19.71 19.92 19.70 19.89 2117
7/2/2012 19.72 19.81 19.60 19.79 3507
6/29/2012 19.37 19.60 19.33 19.58 8680
6/28/2012 18.30 18.52 18.20 18.48 18701
6/27/2012 18.32 18.55 18.28 18.49 17005
6/26/2012 18.26 18.33 18.08 18.27 3779
6/25/2012 18.31 18.31 18.13 18.27 6155
6/22/2012 18.88 18.90 18.68 18.83 3533
6/21/2012 19.22 19.26 18.66 18.66 6476
6/20/2012 19.59 19.84 19.47 19.68 11828
6/19/2012 19.34 19.73 19.28 19.59 14985
6/18/2012 19.16 19.29 19.04 19.15 6417
6/15/2012 19.16 19.41 19.15 19.41 10394
6/14/2012 18.77 19.06 18.73 18.96 10348
6/13/2012 18.75 18.97 18.70 18.76 24357
6/12/2012 18.83 18.97 18.57 18.95 17884
6/11/2012 19.21 19.22 18.70 18.70 10391
6/8/2012 18.72 18.99 18.64 18.94 15662
6/7/2012 19.32 19.33 18.95 18.99 5045
6/6/2012 18.62 19.12 18.62 19.12 11632
6/5/2012 18.29 18.44 18.27 18.41 5784
6/4/2012 18.31 18.39 18.13 18.30 23831
6/1/2012 18.11 18.25 17.90 18.05 22313
5/31/2012 18.46 18.64 18.21 18.56 6420
5/30/2012 18.62 18.63 18.38 18.41 16023
5/29/2012 19.02 19.17 18.81 19.02 16318
5/25/2012 18.65 18.83 18.64 18.73 2980
5/24/2012 18.83 18.93 18.59 18.73 4929
5/23/2012 18.89 18.91 18.50 18.87 7310
5/22/2012 19.28 19.44 18.98 19.07 10381
5/21/2012 18.92 19.24 18.87 19.24 7011
5/18/2012 18.87 18.91 18.67 18.71 3581
5/17/2012 18.95 18.97 18.69 18.69 9479
5/16/2012 19.17 19.34 18.92 18.94 17097
5/15/2012 19.11 19.22 18.94 18.95 18032
5/14/2012 19.29 19.41 19.20 19.26 14957
5/11/2012 19.62 19.96 19.59 19.77 20204
5/10/2012 19.98 20.06 19.84 19.90 9082
5/9/2012 19.55 19.88 19.43 19.75 8939
5/8/2012 20.12 20.13 19.76 20.07 10720
5/7/2012 20.28 20.54 20.27 20.50 6080
5/4/2012 20.42 20.49 20.14 20.24 10223
5/3/2012 20.72 20.79 20.52 20.57 4237
5/2/2012 20.63 20.77 20.51 20.77 7766
5/1/2012 20.79 21.00 20.70 20.89 4568
4/30/2012 20.79 20.82 20.60 20.72 6706
4/27/2012 21.05 21.08 20.89 20.98 7103
4/26/2012 20.59 20.89 20.56 20.82 9759
4/25/2012 20.76 20.87 20.59 20.73 6406
4/24/2012 20.01 20.33 19.97 20.14 6497
4/23/2012 19.82 19.87 19.67 19.80 13136
4/20/2012 20.30 20.46 20.28 20.30 2774
4/19/2012 20.43 20.52 20.02 20.16 9514
4/18/2012 20.49 20.78 20.49 20.55 9314
4/17/2012 20.69 20.97 20.58 20.90 7677
4/16/2012 20.47 20.49 20.20 20.37 2887
4/13/2012 20.51 20.52 20.14 20.23 5500
4/12/2012 20.52 20.91 20.50 20.86 4149
4/11/2012 20.75 20.76 20.39 20.43 9550
4/10/2012 20.63 20.70 20.10 20.11 24280
Marketplace
Trading Center