iSh MSCI France Shs  $28.28

up +0.23


22/7/2014 01:27 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
2/24/201222.2922.4522.2822.39169,863
2/23/201221.9122.1921.8222.18360,590
2/22/201221.9021.9821.8421.8475,631
2/21/201221.9122.0721.8521.92193,944
2/17/201221.8321.8521.6721.79126,870
2/16/201221.1121.6121.0421.56276,470
2/15/201221.3621.3621.1321.18524,750
2/14/201221.3321.3821.0821.24499,144
2/13/201221.5421.5621.3621.47139,985
2/10/201221.3821.4221.2521.34237,688
2/9/201221.9221.9521.7221.88127,019
2/8/201221.7421.8321.6221.78157,957
2/7/201221.4421.7121.3621.69199,447
2/6/201221.3121.4721.2521.43198,256
2/3/201221.3521.6521.3121.63470,352
2/2/201221.2821.4021.2321.29110,502
2/1/201221.1921.3421.1221.20152,021
1/31/201220.9520.9820.6420.812,335,760
1/30/201220.5520.6820.4920.64295,680
1/27/201220.9221.0720.8921.01147,903
1/26/201221.2121.2821.0121.04112,224
1/25/201220.5621.0420.4520.99265,335
1/24/201220.5020.7420.5020.73539,155
1/23/201220.8220.9020.7420.88232,049
1/20/201220.5620.6720.5020.66149,487
1/19/201220.4620.6920.3620.67152,930
1/18/201220.0220.3119.9620.27371,164
1/17/201219.7319.9619.7319.81186,511
1/13/201219.4119.4419.0819.36297,194
1/12/201219.7419.8119.5419.76284,821
1/11/201219.4319.5819.3019.56221,611
1/10/201219.6219.6719.5319.60180,001
1/9/201219.2219.2318.9819.19119,249
1/6/201219.2919.3019.0019.05263,427
1/5/201219.3719.4019.1819.39512,788
1/4/201219.9219.9419.6919.81243,963
1/3/201220.0220.2620.0120.16320,402
12/30/201119.4619.6519.4519.58258,015
12/29/201119.1119.5319.0419.52175,154
12/28/201119.3219.3518.9719.01181,449
12/27/201119.3519.4919.3419.42420,037
12/23/201119.2819.4419.2619.43148,169
12/22/201119.1319.3019.0419.28141,675
12/21/201119.0419.0918.8619.05150,087
12/20/201118.9519.2418.9519.20274,107
12/19/201118.9218.9218.5118.52272,311
12/16/201118.7518.8018.4718.60221,087
12/15/201118.9218.9218.6618.69100,781
12/14/201118.8318.9018.5718.62308,339
12/13/201119.5919.7319.0019.07122,436
12/12/201119.8319.8719.4919.62275,147
12/9/201120.0820.4720.0720.42244,670
12/8/201120.1120.1819.6619.72449,736
12/7/201120.2920.7820.1920.67128,538
12/6/201120.4920.7320.4520.57231,871
12/5/201120.8220.8720.4620.60318,036
12/2/201120.6520.6620.2920.35142,241
12/1/201120.4320.5920.2620.36328,352
11/30/201120.3320.5720.2620.54469,922
11/29/201119.3219.5019.2619.35605,348
11/28/201119.2519.3719.1419.25521,022
11/25/201118.1218.3918.0818.10107,569
11/23/201118.5118.5418.1318.13435,169
11/22/201118.8818.9818.6618.74195,713
11/21/201119.0219.0418.7818.98186,438
11/18/201119.6319.6719.3919.46727,267
11/17/201119.8319.8319.2519.35263,450
11/16/201119.8420.0819.6319.63211,637
11/15/201120.0020.1619.8119.98416,987
11/14/201120.4520.5320.1720.32217,593
11/11/201120.6020.9320.5920.85279,473
11/10/201120.3520.4019.9020.09297,084
11/9/201120.1220.2119.7319.79386,528
11/8/201121.1021.3320.8021.222,383,510
11/7/201120.7720.9120.4820.79201,499
11/4/201121.0021.0720.6420.83443,544
11/3/201121.1121.5020.6921.40269,225
11/2/201120.6320.8020.3920.55226,872
11/1/201120.2320.6120.1620.28444,344
10/31/201122.1822.2221.4821.50912,340
10/28/201122.7622.9222.7022.85256,864
10/27/201122.8623.3722.5923.121,115,570
10/26/201121.6521.7321.0221.50240,454
10/25/201121.3821.4121.0321.09284,378
10/24/201121.1421.6821.1421.59173,966
10/21/201121.0321.2620.9821.24172,062
10/20/201120.6820.7020.2320.63270,651
10/19/201120.9821.0420.6520.69163,749
10/18/201120.6921.2920.4321.10373,205
10/17/201121.3021.3020.7720.84271,139
10/14/201121.6221.7421.4321.61241,496
10/13/201121.1721.3820.9221.32218,125
10/12/201121.2821.6121.2121.40570,385
10/11/201120.4320.8120.4120.802,505,070
10/10/201120.4620.8320.4620.77929,403
10/7/201120.0720.1619.7319.80566,446
10/6/201119.3120.0019.2819.98424,126
10/5/201118.8619.2818.7219.26687,414
10/4/201118.1318.7417.8818.74795,617
10/3/201118.7118.9618.2618.27176,639
Trading Center