$24.66 +0.06 (%) iSh MSCI France Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
4/18/201220.4920.7820.4920.55931,386
4/17/201220.6920.9720.5820.90767,637
4/16/201220.4720.4920.2020.37288,683
4/13/201220.5120.5220.1420.23549,942
4/12/201220.5220.9120.5020.86414,840
4/11/201220.7520.7620.3920.43954,992
4/10/201220.6320.7020.1020.112,427,960
4/9/201220.6520.8620.5520.78310,189
4/5/201220.8221.0220.7820.82444,083
4/4/201221.2021.2420.9921.09620,566
4/3/201222.1622.2021.6021.74540,912
4/2/201221.9122.4021.8722.30449,703
3/30/201222.0822.1321.8622.07503,640
3/29/201221.7221.8721.6221.81665,085
3/28/201222.2722.2921.8722.04430,173
3/27/201222.4222.4222.2322.24351,973
3/26/201222.4222.6322.3922.62181,870
3/23/201222.0322.2621.9022.25666,101
3/22/201221.9822.1621.9222.05186,246
3/21/201222.5122.5322.2722.42793,281
3/20/201222.4722.6322.3722.591,363,010
3/19/201222.6322.8722.6022.80149,938
3/16/201222.6522.8022.6522.74127,926
3/15/201222.3422.5522.2822.53102,516
3/14/201222.4622.4922.2522.32260,943
3/13/201222.1722.4722.1322.47600,736
3/12/201221.9822.1621.8622.151,758,560
3/9/201221.9922.1121.9021.97605,514
3/8/201221.9122.3221.8322.25929,106
3/7/201221.3021.4621.2221.43220,856
3/6/201221.3921.4221.0221.09310,505
3/5/201222.1322.2022.0022.16191,405
3/2/201222.2622.2722.1022.17107,927
3/1/201222.2822.4322.2222.39305,417
2/29/201222.4222.4922.0622.111,594,680
2/28/201222.1322.3722.0622.29711,548
2/27/201221.9322.2221.9022.15182,231
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center