iSh MSCI France Shs  $28.03

down -0.46


25/7/2014 04:00 PM  |  NYSEARCA : EWQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
10/19/201222.2422.2421.9822.02560,952
10/18/201222.3022.4822.2622.35562,590
10/17/201222.2922.4722.2122.431,665,010
10/16/201221.9222.2321.9122.23337,277
10/15/201221.5321.6221.4021.59240,008
10/12/201221.3921.5321.2521.33263,797
10/11/201221.4321.5221.2821.28934,446
10/10/201221.1521.1920.9821.07455,349
10/9/201221.4121.4421.0921.10308,218
10/8/201221.5421.6221.4521.54145,317
10/5/201221.8421.9521.7021.75533,778
10/4/201221.4821.6121.3921.59194,044
10/3/201221.4021.4021.2621.28176,979
10/2/201221.6221.6621.3021.41805,387
10/1/201221.3921.5921.2921.34472,345
9/28/201221.3121.3520.9420.98822,696
9/27/201221.4621.7421.3521.64210,606
9/26/201221.4721.5021.2921.38607,987
9/25/201221.9622.1121.7121.72327,246
9/24/201221.8021.9721.7721.93416,022
9/21/201222.2422.2522.0822.08369,228
9/20/201221.8922.0521.7722.04346,672
9/19/201222.1522.3122.0522.23181,670
9/18/201222.2022.2422.0722.11564,981
9/17/201222.5622.6422.3822.43257,017
9/14/201222.5422.7622.5322.61268,118
9/13/201221.8222.3021.7022.21747,350
9/12/201222.0922.1121.9222.03372,363
9/11/201221.6021.9321.6021.87473,080
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
Trading Center