$21.85 +0.46 (%) iSh MSCI France Shs - NYSE ARCA

Jun. 28, 2016 | 02:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
4/17/201526.6526.7426.5326.67580,326
4/16/201526.9927.1426.8127.00709,183
4/15/201526.8927.0026.7226.95472,880
4/14/201526.7626.8226.6926.78253,616
4/13/201526.7026.7826.5226.62404,464
4/10/201526.6626.7626.5826.75237,106
4/9/201526.8126.8126.6426.75748,265
4/8/201526.9026.9126.5926.71511,222
4/7/201526.8626.9726.6926.72724,046
4/6/201526.5027.0226.5026.84647,233
4/2/201526.4626.5726.4026.56305,100
4/1/201526.3526.3526.0526.26608,842
3/31/201525.9726.1125.9125.98338,234
3/30/201526.4526.5026.3726.38522,252
3/27/201526.2226.4726.1526.42572,467
3/26/201526.1726.2625.9126.14539,000
3/25/201526.6226.6726.3726.38715,995
3/24/201526.6726.7626.5826.61561,180
3/23/201526.5226.6326.4126.55327,138
3/20/201526.2926.6126.2126.42408,834
3/19/201525.7525.8325.6225.72466,050
3/18/201525.6426.2725.6026.19535,774
3/17/201525.6625.7025.5225.65413,647
3/16/201525.6325.8125.6325.78841,398
3/13/201525.3525.4025.2225.34730,228
3/11/201525.3125.4725.2125.35593,742
3/10/201525.3425.3925.1525.17553,410
3/9/201525.8025.8725.7225.82409,667
3/6/201526.0026.0525.7925.81595,250
3/5/201526.3026.4126.2226.32300,478
3/4/201526.1326.1925.9826.16329,376
3/3/201526.3726.4126.1826.27224,711
3/2/201526.4626.5126.3726.50352,890
2/27/201526.4826.6426.3826.50359,806
2/26/201526.3826.4526.3226.37294,231
2/25/201526.5626.6726.5226.62593,819
2/24/201526.4526.7226.3726.69429,349
2/23/201526.4526.5426.4226.49819,876
2/20/201526.0726.8026.0326.67987,656
2/19/201526.3926.4826.3126.33486,395
2/18/201526.2126.3926.1326.32778,765
2/17/201526.0426.2625.8926.24868,231
2/13/201526.1626.2326.0626.18748,579
2/12/201525.8326.1525.8326.15803,070
2/11/201525.4725.5725.3625.51747,892
2/10/201525.5925.6925.4425.66358,244
2/9/201525.0925.4225.0925.31445,102
2/6/201525.6225.7125.3425.401,217,890
2/5/201525.7526.0225.6826.00968,146
2/4/201525.6325.8125.4425.461,153,930
2/3/201525.6325.9625.6325.941,545,780
2/2/201525.0325.3425.0025.321,144,860
1/30/201525.0925.2124.9024.951,078,440
1/29/201525.1625.4525.1125.441,179,190
1/28/201525.1825.2924.7224.731,370,300
1/27/201525.2425.4325.1625.391,233,580
1/26/201525.2025.4725.1325.41563,840
1/23/201524.9425.1724.9224.952,099,020
1/22/201524.8925.1724.8125.08595,335
1/21/201524.6524.9724.6224.971,023,270
1/20/201524.7824.7924.6024.73812,380
1/16/201524.1224.5524.1124.52776,459
1/15/201524.1424.2423.9724.05582,156
1/14/201524.0124.1823.9024.071,622,080
1/13/201524.2724.3723.8224.07811,151
1/12/201524.0224.1123.7423.99501,472
1/9/201524.0324.0323.6523.85576,230
1/8/201523.8324.1823.8124.04539,045
1/6/201523.5823.7623.3123.38835,688
1/5/201523.9423.9523.5623.64955,181
1/2/201524.7024.9624.4624.521,652,390
12/31/201424.8724.9024.5824.65655,260
12/30/201425.0725.0924.8224.83633,681
12/29/201425.0725.3025.0425.20461,073
12/26/201425.3725.4925.3225.41335,772
12/24/201425.2125.4425.1625.42621,071
12/23/201425.1625.3225.1525.22402,604
12/22/201425.1025.1625.0025.11719,991
12/19/201424.9325.1124.8425.031,475,260
12/18/201424.9625.2024.8925.18913,420
12/17/201424.2724.8524.2724.62974,432
12/16/201424.0924.7724.0524.411,371,230
12/15/201424.7624.8424.1124.142,072,860
12/12/201425.0725.1624.5824.631,222,260
12/11/201425.2725.4025.1025.111,305,670
12/10/201425.6225.6225.2625.311,016,930
12/9/201425.6025.7825.5225.701,465,870
12/8/201426.0626.0925.9225.96607,730
12/5/201426.1626.2926.1426.20632,681
12/4/201426.0226.2125.8126.04704,265
12/3/201426.1426.1926.0726.13305,298
12/2/201426.3226.3226.2026.25255,155
12/1/201426.3726.4426.2726.34690,317
11/28/201426.2726.3626.2526.31284,407
11/26/201426.3526.4626.3226.45224,188
11/25/201426.3226.4326.2726.35395,620
11/24/201426.2026.2726.1226.27991,003
11/21/201425.9926.0225.7925.89699,707
11/20/201425.4325.6425.4225.56342,526
11/19/201425.9025.9225.6725.81407,549
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center