iSh MSCI France Shs  $27.57

down 0.00


29/8/2014 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
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
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
Trading Center