$26.45 +0.10 (%) iSh MSCI France Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
6/17/201325.3825.4725.1925.33538,190
6/14/201325.0125.1324.8124.921,052,720
6/13/201324.8125.1824.7625.16310,600
6/12/201325.0825.0924.7624.80442,676
6/11/201324.7324.9424.6824.8311,532,300
6/10/201325.1525.1524.9925.10361,707
6/7/201324.9525.2324.8425.11437,494
6/6/201324.7924.9324.6624.92597,735
6/5/201324.9324.9424.6524.66534,762
6/4/201325.2125.2724.9625.08349,271
6/3/201325.1225.2924.9725.25944,265
5/31/201325.2725.3125.0025.00289,064
5/30/201325.5225.6425.4925.53422,140
5/29/201325.3225.3425.1725.29520,601
5/28/201325.6325.6725.4025.46581,385
5/24/201325.0725.1924.9825.18333,331
5/23/201324.9525.2524.9025.21561,030
5/22/201325.4725.7625.1225.23603,817
5/21/201325.3125.5625.2225.46592,635
5/20/201325.1325.3525.1025.28565,247
5/17/201325.0025.2324.9825.19461,613
5/16/201324.9625.1224.8624.92955,721
5/15/201324.8325.0724.8325.05464,741
5/14/201324.9725.1224.9725.041,666,390
5/13/201324.9525.0324.8925.00746,891
5/10/201324.9725.0924.8725.08448,416
5/9/201325.1125.1524.8424.93742,394
5/8/201325.1425.2725.1225.271,251,110
5/7/201325.0025.0224.8124.91604,517
5/6/201324.8124.8624.6724.83604,389
5/3/201324.7524.9124.7424.86950,796
5/2/201324.2724.5724.2324.511,806,420
5/1/201324.5224.5524.2324.27492,306
4/30/201324.5124.6024.4324.53920,237
4/29/201324.3124.6124.2924.57538,947
4/26/201323.9824.0623.9524.04944,333
4/25/201324.1124.2024.0124.02658,109
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center