iShares MSCI France $29.55

up +0.13


17/4/2014 06:40 PM  |  NYSEARCA : EWQ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
9/10/201221.6321.7021.4521.49564,719
9/7/201221.7421.8021.6821.77302,945
9/6/201220.8921.4020.8921.33395,448
9/5/201220.7120.7720.6220.66250,655
9/4/201220.8020.8020.5420.64801,473
8/31/201220.7720.8120.5420.61671,489
8/30/201220.5820.5920.3120.37160,831
8/29/201220.6720.7020.5720.62219,413
8/28/201220.7620.8620.7120.82173,576
8/27/201220.8020.8920.7520.7899,147
8/24/201220.5320.8320.4820.66232,153
8/23/201220.7720.8720.6520.76495,114
8/22/201220.8521.0320.7821.00392,402
8/21/201221.0021.1820.9421.011,381,610
8/20/201220.6520.7520.5420.7399,334
8/17/201220.7520.7720.6220.73169,996
8/16/201220.5220.8220.5220.76131,591
8/15/201220.3920.4920.3920.39480,794
8/14/201220.4620.5220.3820.43147,595
8/13/201220.4120.5020.3020.41104,580
8/10/201220.2220.4520.1820.44227,128
8/9/201220.3520.5320.3420.47553,274
8/8/201220.3620.5420.3420.50598,902
8/7/201220.5920.7420.5720.63542,829
8/6/201220.3220.4420.2820.31422,951
8/3/201219.7420.2219.6920.12598,010
8/2/201219.2219.4118.8219.00863,095
8/1/201219.7519.7719.5619.56316,258
7/31/201219.5819.6819.5019.50304,430
7/30/201219.5019.7119.4819.65400,720
7/27/201219.4119.8819.3719.78698,056
7/26/201218.9419.1518.9219.12895,856
7/25/201218.2918.3118.0718.18486,922
7/24/201218.2618.2617.8317.99692,160
7/23/201218.1718.3318.0418.28886,699
7/20/201218.8918.9418.7818.831,033,030
7/19/201219.3219.4419.2619.40511,710
7/18/201218.9619.2718.9519.24418,867
7/17/201218.9819.0618.6719.031,166,990
7/16/201218.7618.9218.6518.86723,582
7/13/201218.5518.8918.5418.85504,952
7/12/201218.5118.6118.3718.58178,639
7/11/201218.7218.8318.5618.71423,884
7/10/201219.0219.0518.6718.70384,862
7/9/201218.8518.8918.7318.89229,986
7/6/201219.0319.0618.7818.90336,230
7/5/201219.3619.3919.1919.261,927,400
7/3/201219.7119.9219.7019.89211,703
7/2/201219.7219.8119.6019.79350,633
6/29/201219.3719.6019.3319.58867,946
6/28/201218.3018.5218.2018.481,870,030
6/27/201218.3218.5518.2818.491,700,450
6/26/201218.2618.3318.0818.27377,879
6/25/201218.3118.3118.1318.27615,441
6/22/201218.8818.9018.6818.83353,294
6/21/201219.2219.2618.6618.66647,513
6/20/201219.5919.8419.4719.681,182,970
6/19/201219.3419.7319.2819.591,498,450
6/18/201219.1619.2919.0419.15641,614
6/15/201219.1619.4119.1519.411,039,340
6/14/201218.7719.0618.7318.961,034,710
6/13/201218.7518.9718.7018.762,435,640
6/12/201218.8318.9718.5718.951,788,340
6/11/201219.2119.2218.7018.701,039,080
6/8/201218.7218.9918.6418.941,566,160
6/7/201219.3219.3318.9518.99504,482
6/6/201218.6219.1218.6219.121,163,180
6/5/201218.2918.4418.2718.41578,319
6/4/201218.3118.3918.1318.302,383,080
6/1/201218.1118.2517.9018.052,231,590
5/31/201218.4618.6418.2118.56641,965
5/30/201218.6218.6318.3818.411,602,230
5/29/201219.0219.1718.8119.021,631,770
5/25/201218.6518.8318.6418.73297,995
5/24/201218.8318.9318.5918.73492,845
5/23/201218.8918.9118.5018.87730,901
5/22/201219.2819.4418.9819.071,038,010
5/21/201218.9219.2418.8719.24701,084
5/18/201218.8718.9118.6718.71358,031
5/17/201218.9518.9718.6918.69947,878
5/16/201219.1719.3418.9218.941,709,610
5/15/201219.1119.2218.9418.951,803,180
5/14/201219.2919.4119.2019.261,495,700
5/11/201219.6219.9619.5919.772,020,360
5/10/201219.9820.0619.8419.90908,128
5/9/201219.5519.8819.4319.75893,887
5/8/201220.1220.1319.7620.071,071,980
5/7/201220.2820.5420.2720.50607,968
5/4/201220.4220.4920.1420.241,022,300
5/3/201220.7220.7920.5220.57423,686
5/2/201220.6320.7720.5120.77776,584
5/1/201220.7921.0020.7020.89456,763
4/30/201220.7920.8220.6020.72670,528
4/27/201221.0521.0820.8920.98710,287
4/26/201220.5920.8920.5620.82975,860
4/25/201220.7620.8720.5920.73640,534
4/24/201220.0120.3319.9720.14649,669
4/23/201219.8219.8719.6719.801,313,540
4/20/201220.3020.4620.2820.30277,393
4/19/201220.4320.5220.0220.16951,302
Trading Center