$27.35 -0.19 (%) iSh MSCI France Shs - NYSEARCA

Sep. 19, 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
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
9/30/201119.2119.4319.0519.05227,058
9/29/201120.0320.1519.5719.86156,285
9/28/201119.7819.9619.2819.29259,686
9/27/201119.7120.0319.5719.63401,497
9/26/201118.6218.9118.2418.87319,795
9/23/201117.9118.4517.9018.391,383,160
9/22/201118.2618.4317.9218.22330,170
9/21/201119.6819.7619.0019.00300,026
9/20/201119.6419.8319.4519.60175,564
9/19/201119.3719.7319.2819.61220,436
9/16/201120.5120.5820.0520.28375,197
9/15/201120.5120.5920.2520.59257,068
9/14/201119.4720.0019.0719.85572,799
9/13/201119.0519.3818.9219.28247,165
9/12/201118.8319.2018.5919.15390,537
9/9/201119.9020.0319.4419.59258,154
9/8/201120.7621.0320.5320.57187,401
9/7/201120.7021.1220.6421.10142,000
9/6/201120.1520.5019.9520.37385,251
9/2/201121.6221.7521.3721.41266,808
9/1/201122.3522.7022.2222.25235,508
8/31/201122.4622.7422.4622.58400,768
8/30/201121.9122.2021.7422.11223,854
8/29/201122.0922.2422.0022.21131,502
8/26/201121.1621.7420.9221.61143,893
8/25/201121.9522.0221.3721.44189,308
8/24/201121.7422.0221.6021.92101,981
8/23/201121.2621.7821.1521.78120,302
8/22/201121.5621.6020.9020.96239,506
8/19/201120.9021.3720.6820.701,886,820
8/18/201121.5521.5720.9221.12419,286
8/17/201122.6122.8622.3722.48150,114
8/16/201122.1622.7221.9822.251,356,720
8/15/201122.4322.7322.3922.70420,059
8/12/201121.9222.1521.5622.051,126,430
8/11/201120.3221.6120.2921.34618,395
8/10/201121.3721.3720.4020.431,344,680
8/9/201121.6222.1020.8522.10710,494
8/8/201121.6521.9320.5820.68917,704
8/5/201123.0223.0721.8022.82592,266
8/4/201123.1023.1621.9622.001,599,840
8/3/201124.0424.0723.5523.95500,318
8/2/201124.2024.4723.7123.74465,727
8/1/201125.4125.4224.3024.66463,140
7/29/201125.0925.4724.9825.16444,278
7/28/201125.2825.5225.1725.19600,094
7/27/201125.9925.9925.4125.49158,600
7/26/201126.2326.3826.1326.26609,455
7/25/201126.3226.3626.1526.28121,189
7/22/201126.4026.5126.2226.46171,341
7/21/201126.1326.5026.0326.411,031,860
7/20/201125.5325.5825.3525.52288,016
7/19/201124.9825.2324.9825.11169,839
7/18/201124.7824.8724.4024.741,526,320
7/15/201125.3025.3825.1225.26245,926
7/14/201125.6425.7925.1825.24579,760
7/13/201125.3925.8325.2925.48240,813
7/12/201125.2125.4725.0925.14277,884
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center