$24.91 +0.29 (%) iSh MSCI France Shs - NYSEARCA

Dec. 18, 2014 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWQ historical data

Date Open High Low Close Volume
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
7/11/201125.6925.8125.3625.38185,296
7/8/201126.9627.0226.6026.7670,577
7/7/201127.3527.4627.2927.34184,486
7/6/201127.1327.2026.9527.11219,603
7/5/201127.6427.6727.3727.43307,239
7/1/201127.2127.9227.4727.90422,102
6/30/201127.2127.6727.1827.64240,757
6/29/201126.8427.0926.7027.02250,395
6/28/201126.2026.5326.1526.442,045,630
6/27/201125.6026.0625.5925.99137,086
6/24/201125.9826.0125.5325.64145,204
6/23/201125.7126.0525.5126.05137,303
6/22/201126.5726.7826.4226.44112,423
6/21/201126.8627.2526.8327.16328,522
6/20/201126.2926.5526.2926.47473,502
6/17/201126.7226.7226.4926.53167,423
6/16/201125.9726.1825.8126.05306,734
6/15/201126.4926.6526.0326.122,441,900
6/14/201127.0927.3527.0927.21132,348
6/13/201126.7326.8726.4726.64866,549
6/10/201127.1527.1726.5226.63178,872
6/9/201127.1427.5527.0927.481,811,110
6/8/201127.3827.4427.0827.1266,440
6/7/201127.6827.8027.5527.5597,414
6/6/201127.5427.5927.2227.22593,598
6/3/201127.2327.8227.2227.65605,329
6/2/201127.4927.5727.2327.55127,337
6/1/201127.9928.0227.2827.31131,377
5/31/201127.9928.0927.8028.08205,776
5/27/201127.3127.3627.1727.24156,439
5/26/201126.9427.0926.6727.0363,564
5/25/201126.5326.8926.4926.77231,936
5/24/201126.8026.8726.6326.69135,448
5/23/201126.5226.6826.4126.60303,091
5/20/201127.6527.6727.1827.24538,983
5/19/201127.6227.8827.4927.861,127,500
5/18/201127.1227.4227.0627.35157,904
Trading Center