ISHARES MSCI FRANCE INDEX $25.19

up +0.27


17/5/2013 05:17 PM  |  NYSEARCA : EWQ  |  Industries :
Type:

EWQ historical data

Date Open High Low Close Volume
5/19/2011 27.62 27.88 27.49 27.86 11275
5/18/2011 27.12 27.42 27.06 27.35 1580
5/17/2011 26.92 27.16 26.73 27.13 13824
5/16/2011 26.99 27.37 26.94 27.03 2056
5/13/2011 27.48 27.53 26.90 27.15 7748
5/12/2011 27.36 27.68 27.11 27.56 1790
5/11/2011 27.84 27.86 27.29 27.43 23048
5/10/2011 27.81 28.04 27.76 28.00 4050
5/9/2011 27.43 27.63 27.27 27.57 3647
5/6/2011 28.09 28.15 27.30 27.50 2821
5/5/2011 28.07 28.07 27.60 27.71 1157
5/4/2011 28.97 28.97 28.47 28.58 1310
5/3/2011 28.79 29.02 28.67 28.80 1800
5/2/2011 29.08 29.16 28.85 28.89 2340
4/29/2011 28.93 29.02 28.86 28.91 620
4/28/2011 28.64 28.88 28.64 28.82 3774
4/27/2011 28.32 28.72 28.15 28.66 3700
4/26/2011 27.90 28.10 27.84 28.05 1753
4/25/2011 27.84 27.84 27.61 27.73 1127
4/21/2011 27.78 27.78 27.61 27.69 618
4/20/2011 27.45 27.56 27.39 27.50 1626
4/19/2011 26.51 26.65 26.44 26.59 8760
4/18/2011 26.30 26.40 25.92 26.29 1846
4/15/2011 27.09 27.23 26.99 27.17 4827
4/14/2011 27.04 27.37 26.98 27.32 503
4/13/2011 27.57 27.58 27.20 27.30 2136
4/12/2011 27.41 27.44 27.15 27.33 4577
4/11/2011 27.61 27.73 27.48 27.52 1635
4/8/2011 27.76 27.80 27.56 27.68 1378
4/7/2011 27.44 27.58 27.24 27.43 774
4/6/2011 27.45 27.65 27.42 27.58 1316
4/5/2011 27.05 27.38 27.02 27.30 1850
4/4/2011 27.32 27.40 27.21 27.29 1635
4/1/2011 27.00 27.31 26.88 27.25 3790
3/31/2011 26.89 27.03 26.80 26.93 2300
3/30/2011 26.87 27.07 26.78 26.97 1105
3/29/2011 26.43 26.73 26.38 26.73 2161
3/28/2011 26.51 26.64 26.47 26.50 1805
3/25/2011 26.61 26.72 26.45 26.50 3199
3/24/2011 26.50 26.75 26.40 26.74 2739
3/23/2011 26.06 26.30 25.97 26.23 10906
3/22/2011 26.38 26.38 26.09 26.19 495
3/21/2011 26.09 26.38 26.03 26.35 2162
3/18/2011 25.85 25.85 25.49 25.59 3745
3/17/2011 25.09 25.21 24.93 25.08 5143
3/16/2011 24.88 25.00 23.92 24.19 8921
3/15/2011 24.60 25.25 24.49 25.18 2744
3/14/2011 25.78 25.87 25.61 25.87 1562
3/11/2011 25.73 26.05 25.73 25.99 8092
3/10/2011 25.97 26.03 25.79 25.88 753
3/9/2011 26.48 26.54 26.31 26.44 3455
3/8/2011 26.20 26.56 26.09 26.49 1177
3/7/2011 26.82 26.90 26.30 26.36 2698
3/4/2011 26.87 26.92 26.41 26.61 798
3/3/2011 26.90 27.02 26.71 26.99 1606
3/2/2011 26.44 26.65 26.40 26.50 2538
3/1/2011 26.98 27.00 26.37 26.42 11274
2/28/2011 26.90 27.03 26.74 26.85 832
2/25/2011 26.40 26.55 26.39 26.51 837
2/24/2011 26.14 26.26 25.91 26.11 1347
2/23/2011 26.12 26.24 25.88 26.01 1858
2/22/2011 26.19 26.37 25.92 25.98 3143
2/18/2011 26.69 26.90 26.62 26.85 531
2/17/2011 26.51 26.73 26.49 26.69 1811
2/16/2011 26.42 26.65 26.40 26.62 1055
2/15/2011 26.29 26.34 26.16 26.20 1235
2/14/2011 26.12 26.24 26.07 26.21 14684
2/11/2011 26.11 26.45 26.11 26.39 701
2/10/2011 26.11 26.43 26.04 26.41 1077
2/9/2011 26.59 26.75 26.48 26.63 3293
2/8/2011 26.41 26.62 26.33 26.56 3364
2/7/2011 26.07 26.28 26.06 26.25 3594
2/4/2011 26.05 26.13 25.80 26.13 1497
2/3/2011 26.07 26.19 25.86 26.19 2051
2/2/2011 26.41 26.55 26.39 26.47 1219
2/1/2011 26.31 26.74 26.27 26.69 3229
1/31/2011 25.97 26.08 25.88 26.00 8766
1/28/2011 26.29 26.36 25.57 25.60 7296
1/27/2011 26.36 26.49 26.26 26.45 3329
1/26/2011 26.18 26.30 26.10 26.23 3535
1/25/2011 25.96 26.13 25.86 26.13 2409
1/24/2011 25.79 26.15 25.77 26.12 2353
1/21/2011 25.85 25.98 25.71 25.87 3804
1/20/2011 25.33 25.49 25.16 25.42 2387
1/19/2011 25.64 25.65 25.28 25.38 951
1/18/2011 25.44 25.60 25.38 25.51 1757
1/14/2011 25.11 25.40 25.08 25.40 1866
1/13/2011 25.07 25.18 24.96 25.07 6891
1/12/2011 24.32 24.64 24.24 24.61 4026
1/11/2011 23.72 23.88 23.63 23.82 2975
1/10/2011 23.48 23.63 23.32 23.60 1268
1/7/2011 24.08 24.11 23.65 23.80 2140
1/6/2011 24.54 24.54 24.03 24.17 4769
1/5/2011 24.24 24.56 24.22 24.52 9380
1/4/2011 25.06 25.07 24.60 24.73 5367
1/3/2011 24.57 24.86 24.57 24.72 9945
12/31/2010 24.26 24.54 24.22 24.45 1382
12/30/2010 24.30 24.45 24.20 24.30 1446
12/29/2010 24.28 24.50 24.27 24.37 2185
12/28/2010 24.24 24.29 24.00 24.10 1018
Marketplace
Trading Center