iShares MSCI France Index Fund Historical Stock Prices

(ETF)
EWQ 
$25.44
*  
0.71
2.87%
Get EWQ Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading EWQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.17  25.45  25.11  25.44 1,178,598
01/29/2015 25.16 25.45 25.11 25.44 1,179,191
01/28/2015 25.18 25.29 24.72 24.73 1,370,295
01/27/2015 25.24 25.43 25.16 25.39 1,233,580
01/26/2015 25.2 25.47 25.13 25.41 563,840
01/23/2015 24.94 25.17 24.92 24.95 2,099,021
01/22/2015 24.89 25.17 24.81 25.08 595,335
01/21/2015 24.65 24.97 24.62 24.97 1,023,271
01/20/2015 24.78 24.79 24.6 24.73 704,009
01/16/2015 24.12 24.55 24.11 24.52 776,459
01/15/2015 24.14 24.24 23.97 24.05 582,156
01/14/2015 24.01 24.18 23.9 24.07 1,622,080
01/13/2015 24.27 24.37 23.82 24.07 811,151
01/12/2015 24.02 24.11 23.74 23.99 501,472
01/09/2015 24.03 24.03 23.65 23.85 576,230
01/08/2015 23.83 24.18 23.81 24.04 539,045
01/07/2015 23.45 23.66 23.3 23.61 773,749
01/06/2015 23.58 23.76 23.305 23.38 835,688
01/05/2015 23.94 23.95 23.56 23.64 955,181
01/02/2015 24.7 24.96 24.46 24.52 1,652,386
12/31/2014 24.87 24.9 24.58 24.65 655,260
12/30/2014 25.07 25.09 24.82 24.83 633,681
12/29/2014 25.07 25.3 25.0407 25.2 461,073
12/26/2014 25.37 25.4897 25.32 25.41 335,772
12/24/2014 25.21 25.44 25.16 25.42 621,071
12/23/2014 25.16 25.3199 25.15 25.22 402,604
12/22/2014 25.1 25.155 24.9975 25.11 719,991
12/19/2014 24.93 25.11 24.84 25.03 1,475,255
12/18/2014 24.96 25.2 24.89 25.18 913,420
12/17/2014 24.27 24.85 24.27 24.62 974,432
12/16/2014 24.09 24.77 24.05 24.41 1,371,228
12/15/2014 24.76 24.84 24.11 24.14 2,072,862
12/12/2014 25.07 25.16 24.58 24.63 1,222,255
12/11/2014 25.27 25.395 25.1 25.11 1,305,671
12/10/2014 25.62 25.62 25.26 25.31 1,016,934
12/09/2014 25.6 25.78 25.515 25.7 1,465,867
12/08/2014 26.06 26.09 25.92 25.96 607,730
12/05/2014 26.16 26.29 26.14 26.2 952,975
12/04/2014 26.02 26.21 25.81 26.04 704,265
12/03/2014 26.14 26.19 26.07 26.13 305,298
12/02/2014 26.32 26.32 26.1965 26.25 255,155
12/01/2014 26.37 26.44 26.2701 26.34 690,317
11/28/2014 26.27 26.36 26.245 26.31 284,407
11/26/2014 26.35 26.46 26.32 26.45 224,188
11/25/2014 26.32 26.425 26.27 26.35 395,620
11/24/2014 26.2 26.27 26.12 26.27 991,003
11/21/2014 25.99 26.02 25.79 25.89 699,707
11/20/2014 25.43 25.64 25.42 25.56 342,526
11/19/2014 25.9 25.92 25.67 25.81 407,549
11/18/2014 25.65 25.85 25.65 25.81 371,781
11/17/2014 25.26 25.41 25.22 25.37 235,034
11/14/2014 25.08 25.38 25.08 25.34 427,973
11/13/2014 25.05 25.29 25.05 25.2 144,803
11/12/2014 25.09 25.2 25.04 25.1 229,907
11/11/2014 25.35 25.51 25.28 25.465 281,251
11/10/2014 25.21 25.29 25.12 25.27 335,455
11/07/2014 25.07 25.18 24.9 25.16 444,055
11/06/2014 25.39 25.5 25.15 25.24 821,496
11/05/2014 25.24 25.34 25.17 25.27 392,376
11/04/2014 25.14 25.19 24.95 25.09 962,068
11/03/2014 25.33 25.36 25.15 25.24 1,164,701
10/31/2014 25.49 25.57 25.4 25.55 2,397,895
10/30/2014 24.85 25.26 24.82 25.2 250,025
10/29/2014 25.31 25.39 24.91 25.01 686,905
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?