ISHARES MSCI FRANCE INDEX $25.47

up +0.14


18/6/2013 04:18 PM  |  NYSEARCA : EWQ  |  Industries :
Type:

EWQ historical data

Date Open High Low Close Volume
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
10/14/2011 21.62 21.74 21.43 21.61 2415
10/13/2011 21.17 21.38 20.92 21.32 2182
10/12/2011 21.28 21.61 21.21 21.40 5704
10/11/2011 20.43 20.81 20.41 20.80 25051
10/10/2011 20.46 20.83 20.46 20.77 9295
10/7/2011 20.07 20.16 19.73 19.80 5665
10/6/2011 19.31 20.00 19.28 19.98 4242
10/5/2011 18.86 19.28 18.72 19.26 6875
10/4/2011 18.13 18.74 17.88 18.74 7957
10/3/2011 18.71 18.96 18.26 18.27 1767
9/30/2011 19.21 19.43 19.05 19.05 2271
9/29/2011 20.03 20.15 19.57 19.86 1563
9/28/2011 19.78 19.96 19.28 19.29 2597
9/27/2011 19.71 20.03 19.57 19.63 4015
9/26/2011 18.62 18.91 18.24 18.87 3198
9/23/2011 17.91 18.45 17.90 18.39 13832
9/22/2011 18.26 18.43 17.92 18.22 3302
9/21/2011 19.68 19.76 19.00 19.00 3001
9/20/2011 19.64 19.83 19.45 19.60 1756
9/19/2011 19.37 19.73 19.28 19.61 2205
9/16/2011 20.51 20.58 20.05 20.28 3752
9/15/2011 20.51 20.59 20.25 20.59 2571
9/14/2011 19.47 20.00 19.07 19.85 5728
9/13/2011 19.05 19.38 18.92 19.28 2472
9/12/2011 18.83 19.20 18.59 19.15 3906
9/9/2011 19.90 20.03 19.44 19.59 2582
9/8/2011 20.76 21.03 20.53 20.57 1874
9/7/2011 20.70 21.12 20.64 21.10 1420
9/6/2011 20.15 20.50 19.95 20.37 3853
9/2/2011 21.62 21.75 21.37 21.41 2669
9/1/2011 22.35 22.70 22.22 22.25 2356
8/31/2011 22.46 22.74 22.46 22.58 4008
8/30/2011 21.91 22.20 21.74 22.11 2239
8/29/2011 22.09 22.24 22.00 22.21 1316
8/26/2011 21.16 21.74 20.92 21.61 1439
8/25/2011 21.95 22.02 21.37 21.44 1894
8/24/2011 21.74 22.02 21.60 21.92 1020
8/23/2011 21.26 21.78 21.15 21.78 1204
8/22/2011 21.56 21.60 20.90 20.96 2396
8/19/2011 20.90 21.37 20.68 20.70 18869
8/18/2011 21.55 21.57 20.92 21.12 4193
8/17/2011 22.61 22.86 22.37 22.48 1502
8/16/2011 22.16 22.72 21.98 22.25 13568
8/15/2011 22.43 22.73 22.39 22.70 4201
8/12/2011 21.92 22.15 21.56 22.05 11265
8/11/2011 20.32 21.61 20.29 21.34 6184
8/10/2011 21.37 21.37 20.40 20.43 13445
8/9/2011 21.62 22.10 20.85 22.10 7105
8/8/2011 21.65 21.93 20.58 20.68 9178
8/5/2011 23.02 23.07 21.80 22.82 5923
8/4/2011 23.10 23.16 21.96 22.00 15999
8/3/2011 24.04 24.07 23.55 23.95 5004
8/2/2011 24.20 24.47 23.71 23.74 4658
8/1/2011 25.41 25.42 24.30 24.66 4632
7/29/2011 25.09 25.47 24.98 25.16 4443
7/28/2011 25.28 25.52 25.17 25.19 6001
7/27/2011 25.99 25.99 25.41 25.49 1586
7/26/2011 26.23 26.38 26.13 26.26 6095
7/25/2011 26.32 26.36 26.15 26.28 1212
7/22/2011 26.40 26.51 26.22 26.46 1714
7/21/2011 26.13 26.50 26.03 26.41 10319
7/20/2011 25.53 25.58 25.35 25.52 2881
7/19/2011 24.98 25.23 24.98 25.11 1699
7/18/2011 24.78 24.87 24.40 24.74 15264
7/15/2011 25.30 25.38 25.12 25.26 2460
7/14/2011 25.64 25.79 25.18 25.24 5798
7/13/2011 25.39 25.83 25.29 25.48 2409
7/12/2011 25.21 25.47 25.09 25.14 2779
7/11/2011 25.69 25.81 25.36 25.38 1853
7/8/2011 26.96 27.02 26.60 26.76 706
7/7/2011 27.35 27.46 27.29 27.34 1845
7/6/2011 27.13 27.20 26.95 27.11 2197
7/5/2011 27.64 27.67 27.37 27.43 3073
7/1/2011 27.52 27.94 27.41 27.90 4222
6/30/2011 27.21 27.67 27.18 27.64 2408
6/29/2011 26.84 27.09 26.70 27.02 2504
6/28/2011 26.20 26.53 26.15 26.44 20457
6/27/2011 25.60 26.06 25.59 25.99 1371
6/24/2011 25.98 26.01 25.53 25.64 1453
6/23/2011 25.71 26.05 25.51 26.05 1374
6/22/2011 26.57 26.78 26.42 26.44 1124
6/21/2011 26.86 27.25 26.83 27.16 3286
Marketplace
Trading Center