ISHARES MSCI FRANCE INDEX $25.23

down -0.23


22/5/2013 04:22 PM  |  NYSEARCA : EWQ  |  Industries :
Type:

EWQ historical data

Date Open High Low Close Volume
3/9/2012 21.99 22.11 21.90 21.97 6056
3/8/2012 21.91 22.32 21.83 22.25 9292
3/7/2012 21.30 21.46 21.22 21.43 2209
3/6/2012 21.39 21.42 21.02 21.09 3106
3/5/2012 22.13 22.20 22.00 22.16 1915
3/2/2012 22.26 22.27 22.10 22.17 1080
3/1/2012 22.28 22.43 22.22 22.39 3050
2/29/2012 22.42 22.49 22.06 22.11 15947
2/28/2012 22.13 22.37 22.06 22.29 7116
2/27/2012 21.93 22.22 21.90 22.15 1823
2/24/2012 22.29 22.45 22.28 22.39 1699
2/23/2012 21.91 22.19 21.82 22.18 3606
2/22/2012 21.90 21.98 21.84 21.84 757
2/21/2012 21.91 22.07 21.85 21.92 1940
2/17/2012 21.83 21.85 21.67 21.79 1269
2/16/2012 21.11 21.61 21.04 21.56 2765
2/15/2012 21.36 21.36 21.13 21.18 5248
2/14/2012 21.33 21.38 21.08 21.24 4992
2/13/2012 21.54 21.56 21.36 21.47 1400
2/10/2012 21.38 21.42 21.25 21.34 2377
2/9/2012 21.92 21.95 21.72 21.88 1271
2/8/2012 21.74 21.83 21.62 21.78 1580
2/7/2012 21.44 21.71 21.36 21.69 1995
2/6/2012 21.31 21.47 21.25 21.43 1983
2/3/2012 21.35 21.65 21.31 21.63 4704
2/2/2012 21.28 21.40 21.23 21.29 1106
2/1/2012 21.19 21.34 21.12 21.20 1521
1/31/2012 20.95 20.98 20.64 20.81 23358
1/30/2012 20.55 20.68 20.49 20.64 2957
1/27/2012 20.92 21.07 20.89 21.01 1480
1/26/2012 21.21 21.28 21.01 21.04 1123
1/25/2012 20.56 21.04 20.45 20.99 2654
1/24/2012 20.50 20.74 20.50 20.73 5392
1/23/2012 20.82 20.90 20.74 20.88 2321
1/20/2012 20.56 20.67 20.50 20.66 1495
1/19/2012 20.46 20.69 20.36 20.67 1530
1/18/2012 20.02 20.31 19.96 20.27 3712
1/17/2012 19.73 19.96 19.73 19.81 1866
1/13/2012 19.41 19.44 19.08 19.36 2972
1/12/2012 19.74 19.81 19.54 19.76 2849
1/11/2012 19.43 19.58 19.30 19.56 2217
1/10/2012 19.62 19.67 19.53 19.60 1800
1/9/2012 19.22 19.23 18.98 19.19 1193
1/6/2012 19.29 19.30 19.00 19.05 2635
1/5/2012 19.37 19.40 19.18 19.39 5128
1/4/2012 19.92 19.94 19.69 19.81 2440
1/3/2012 20.02 20.26 20.01 20.16 3204
12/30/2011 19.46 19.65 19.45 19.58 2581
12/29/2011 19.11 19.53 19.04 19.52 1752
12/28/2011 19.32 19.35 18.97 19.01 1815
12/27/2011 19.35 19.49 19.34 19.42 4201
12/23/2011 19.28 19.44 19.26 19.43 1482
12/22/2011 19.13 19.30 19.04 19.28 1417
12/21/2011 19.04 19.09 18.86 19.05 1501
12/20/2011 18.95 19.24 18.95 19.20 2742
12/19/2011 18.92 18.92 18.51 18.52 2724
12/16/2011 18.75 18.80 18.47 18.60 2211
12/15/2011 18.92 18.92 18.66 18.69 1008
12/14/2011 18.83 18.90 18.57 18.62 3084
12/13/2011 19.59 19.73 19.00 19.07 1221
12/12/2011 19.83 19.87 19.49 19.62 2752
12/9/2011 20.08 20.47 20.07 20.42 2447
12/8/2011 20.11 20.18 19.66 19.72 4498
12/7/2011 20.29 20.78 20.19 20.67 1286
12/6/2011 20.49 20.73 20.45 20.57 2319
12/5/2011 20.82 20.87 20.46 20.60 3181
12/2/2011 20.65 20.66 20.29 20.35 1423
12/1/2011 20.43 20.59 20.26 20.36 3284
11/30/2011 20.33 20.57 20.26 20.54 4700
11/29/2011 19.32 19.50 19.26 19.35 6054
11/28/2011 19.25 19.37 19.14 19.25 5211
11/25/2011 18.12 18.39 18.08 18.10 1076
11/23/2011 18.51 18.54 18.13 18.13 4352
11/22/2011 18.88 18.98 18.66 18.74 1958
11/21/2011 19.02 19.04 18.78 18.98 1865
11/18/2011 19.63 19.67 19.39 19.46 7273
11/17/2011 19.83 19.83 19.25 19.35 2635
11/16/2011 19.84 20.08 19.63 19.63 2117
11/15/2011 20.00 20.16 19.81 19.98 4170
11/14/2011 20.45 20.53 20.17 20.32 2176
11/11/2011 20.60 20.93 20.59 20.85 2795
11/10/2011 20.35 20.40 19.90 20.09 2971
11/9/2011 20.12 20.21 19.73 19.79 3866
11/8/2011 21.10 21.33 20.80 21.22 23836
11/7/2011 20.77 20.91 20.48 20.79 2015
11/4/2011 21.00 21.07 20.64 20.83 4436
11/3/2011 21.11 21.50 20.69 21.40 2693
11/2/2011 20.63 20.80 20.39 20.55 2269
11/1/2011 20.23 20.61 20.16 20.28 4444
10/31/2011 22.18 22.22 21.48 21.50 9124
10/28/2011 22.76 22.92 22.70 22.85 2569
10/27/2011 22.86 23.37 22.59 23.23 11155
10/26/2011 21.65 21.73 21.02 21.50 2405
10/25/2011 21.38 21.41 21.03 21.09 2844
10/24/2011 21.14 21.68 21.14 21.59 1740
10/21/2011 21.03 21.26 20.98 21.24 1721
10/20/2011 20.68 20.70 20.23 20.63 2707
10/19/2011 20.98 21.04 20.65 20.69 1638
10/18/2011 20.69 21.29 20.43 21.10 3733
10/17/2011 21.30 21.30 20.77 20.84 2712
Marketplace
Trading Center