iSh MSCI France Shs  $27.04

down -0.24


22/8/2014 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
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
5/17/201126.9227.1626.7327.131,382,300
5/16/201126.9927.3726.9427.03205,571
5/13/201127.4827.5326.9027.15774,752
5/12/201127.3627.6827.1127.56179,105
5/11/201127.8427.8627.2927.432,304,760
5/10/201127.8128.0427.7628.00404,904
5/9/201127.4327.6327.2727.57364,609
5/6/201128.0928.1527.3027.50282,009
5/5/201128.0728.0727.6027.71115,676
5/4/201128.9728.9728.4728.58131,335
5/3/201128.7929.0228.6728.80179,759
5/2/201129.0829.1628.8528.89234,461
4/29/201128.9329.0228.8628.9161,814
4/28/201128.6428.8828.6428.82377,343
4/27/201128.3228.7228.1528.66369,949
4/26/201127.9028.1027.8428.05175,223
4/25/201127.8427.8427.6127.73112,660
4/21/201127.7827.7827.6127.6961,710
4/20/201127.4527.5627.3927.50162,571
4/19/201126.5126.6526.4426.59875,993
4/18/201126.3026.4025.9226.29184,592
4/15/201127.0927.2326.9927.17482,691
4/14/201127.0427.3726.9827.3250,254
4/13/201127.5727.5827.2027.30213,594
4/12/201127.4127.4427.1527.33457,701
4/11/201127.6127.7327.4827.52163,435
4/8/201127.7627.8027.5627.68137,722
4/7/201127.4427.5827.2427.4377,400
4/6/201127.4527.6527.4227.58131,583
4/5/201127.0527.3827.0227.30184,981
4/4/201127.3227.4027.2127.29163,408
4/1/201127.0027.3126.8827.25379,001
3/31/201126.8927.0326.8026.93229,961
3/30/201126.8727.0726.7826.97110,457
3/29/201126.4326.7326.3826.73216,007
3/28/201126.5126.6426.4726.50180,461
3/25/201126.6126.7226.4526.50319,901
3/24/201126.5026.7526.4026.74280,324
3/23/201126.0626.3025.9726.231,090,540
3/22/201126.3826.3826.0926.1949,501
3/21/201126.0926.3826.0326.35216,134
3/18/201125.8525.8525.4925.59374,483
3/17/201125.0925.2124.9325.08514,266
3/16/201124.8825.0023.9224.19892,090
3/15/201124.6025.2524.4925.18274,335
3/14/201125.7825.8725.6125.87156,154
3/11/201125.7326.0525.7325.99809,149
3/10/201125.9726.0325.7925.8875,240
3/9/201126.4826.5426.3126.44345,461
3/8/201126.2026.5626.0926.49117,648
3/7/201126.8226.9026.3026.36269,763
3/4/201126.8726.9226.4126.6179,711
3/3/201126.9027.0226.7126.99160,572
3/2/201126.4426.6526.4026.50253,715
3/1/201126.9827.0026.3726.421,127,310
2/28/201126.9027.0326.7426.8583,169
2/25/201126.4026.5526.3926.5183,651
2/24/201126.1426.2625.9126.11134,696
2/23/201126.1226.2425.8826.01185,734
2/22/201126.1926.3725.9225.98314,217
2/18/201126.6926.9026.6226.8553,080
2/17/201126.5126.7326.4926.69181,052
2/16/201126.4226.6526.4026.62105,441
2/15/201126.2926.3426.1626.20123,406
2/14/201126.1226.2426.0726.211,468,380
2/11/201126.1126.4526.1126.3970,015
2/10/201126.1126.4326.0426.41107,647
2/9/201126.5926.7526.4826.63329,279
2/8/201126.4126.6226.3326.56336,340
2/7/201126.0726.2826.0626.25359,369
2/4/201126.0526.1325.8026.13149,678
2/3/201126.0726.1925.8626.19205,034
2/2/201126.4126.5526.3926.47121,864
2/1/201126.3126.7426.2726.69322,860
1/31/201125.9726.0825.8826.00876,543
1/28/201126.2926.3625.5725.60729,564
1/27/201126.3626.4926.2626.45332,808
1/26/201126.1826.3026.1026.23353,450
1/25/201125.9626.1325.8626.13240,805
1/24/201125.7926.1525.7726.12235,287
1/21/201125.8525.9825.7125.87380,333
Trading Center