$24.75 -0.38 (%) iSh MSCI France Shs - NYSEARCA

Oct. 22, 2014 | 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
3/19/201323.8623.9223.4223.623,358,170
3/18/201323.7324.1123.7223.892,462,880
3/15/201324.2724.3324.1424.23997,468
3/14/201324.1324.3524.0924.302,395,030
3/13/201324.0324.1023.8624.062,387,000
3/12/201324.2924.3424.0724.15630,569
3/11/201324.0724.2224.0324.211,979,340
3/8/201324.1224.2023.9224.172,995,720
3/7/201323.9624.1223.9124.091,165,670
3/6/201323.8923.9323.6923.791,124,150
3/5/201323.8023.9223.7823.83895,479
3/4/201323.3223.5423.2823.53280,485
3/1/201323.2123.4223.0723.38825,998
2/28/201323.4423.7023.4223.47596,831
2/27/201323.1223.6623.1123.591,778,140
2/26/201323.1823.3022.8423.04740,051
2/25/201324.3024.3022.7922.851,522,750
2/22/201323.5723.8123.4423.80787,841
2/21/201323.3323.3823.1123.232,092,750
2/20/201324.1824.2123.7523.771,145,060
2/19/201324.0624.2524.0624.222,250,990
2/15/201323.8523.8823.5523.671,357,070
2/14/201323.6623.8023.6123.74463,166
2/13/201324.0424.1323.9524.00368,288
2/12/201323.7724.0123.7523.912,103,810
2/11/201323.6923.7523.4823.651,885,780
2/8/201323.5223.6323.5023.59234,160
2/7/201323.7223.7323.2623.41304,426
2/6/201323.6723.8823.6623.84306,020
2/5/201324.1124.2624.0724.17468,508
2/4/201324.2424.3023.7823.82831,367
2/1/201324.8024.9524.6824.87964,744
1/31/201324.4224.5624.3224.33767,609
1/30/201324.5924.7024.5324.541,547,780
1/29/201324.4724.6424.4424.63796,683
1/28/201324.5524.5624.4524.54642,567
1/25/201324.4824.5824.4024.58547,003
1/24/201324.0324.1924.0124.101,046,730
1/23/201323.8723.9923.8023.961,364,150
1/22/201324.0224.0823.9024.06139,133
1/18/201324.0324.0923.8924.07202,305
1/17/201324.0624.1223.9724.06626,861
1/16/201323.6423.7823.6123.66377,708
1/15/201323.7123.8323.6523.79532,298
1/14/201323.8623.9323.7723.93911,893
1/11/201323.7423.8623.6523.811,842,160
1/10/201323.6023.7123.4723.66600,787
1/9/201323.3123.4223.2623.341,536,050
1/8/201323.4423.5023.3323.42449,034
1/7/201323.3423.4723.2823.45427,201
1/4/201323.3323.5823.3223.51367,613
1/3/201323.4723.5523.3323.36257,861
1/2/201323.8023.8223.5623.723,043,650
12/31/201223.2523.6223.2023.59211,917
12/28/201223.1823.2123.0323.051,286,450
12/27/201223.5623.5923.3423.45647,050
12/26/201223.3023.4023.1423.21247,683
12/24/201223.3223.3723.2023.24170,010
12/21/201223.2023.4323.1923.41611,432
12/20/201223.5123.5523.4023.55315,668
12/19/201223.5223.5523.3723.371,066,050
12/18/201223.1523.4123.1523.36518,956
12/17/201223.1423.2923.1423.271,130,580
12/14/201223.0423.3123.0223.221,325,800
12/13/201223.0423.1822.9623.041,085,940
12/12/201223.0723.2623.0323.10385,113
12/11/201222.9423.0422.9323.01744,396
12/10/201222.5522.7622.5522.742,852,310
12/7/201222.5922.6722.4722.66538,006
12/6/201222.7222.7322.5522.711,200,230
12/5/201222.6922.9222.6122.82601,696
12/4/201222.6822.7622.6322.721,041,540
12/3/201222.6622.6722.5022.521,771,830
11/30/201222.4922.6022.4022.431,436,760
11/29/201222.3822.4522.2622.39949,662
11/28/201221.7922.2021.7622.16423,042
11/27/201221.9722.0421.8621.91468,886
11/26/201222.0222.1121.9622.11212,848
11/23/201222.0322.2122.0222.19182,439
11/21/201221.5721.6521.5521.62439,879
11/20/201221.3521.5621.3121.56315,817
11/19/201221.1121.4121.0921.39529,961
11/16/201220.9020.9320.6020.78288,180
11/15/201220.9821.0720.8620.94523,768
11/14/201221.1721.1920.8120.85483,006
11/13/201220.8321.2020.8220.99203,668
11/12/201221.0921.1521.0321.10188,086
11/9/201220.9321.2120.8921.10632,000
11/8/201221.1421.2521.0021.01254,841
11/7/201221.3221.3421.1021.24270,149
11/6/201221.5021.7221.5021.70334,335
11/5/201221.4621.4821.3521.44352,505
11/2/201221.8321.8321.6021.63148,677
11/1/201221.7921.9221.7721.87337,257
10/31/201221.8521.8521.5221.59295,426
10/26/201221.5521.6621.4821.62283,934
10/25/201221.7021.7221.4021.47575,458
10/24/201221.5721.6221.4621.49252,989
10/23/201221.5421.5821.3221.55650,662
10/22/201222.1822.2121.9522.13505,020
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center