iShares MSCI France Index Fund Historical Stock Prices

(ETF)
EWQ 
$26.14
*  
0.24
0.91%
Get EWQ Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading EWQ now


Community Rating:
View:    EWQ Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.14  26.26  25.91  26.14 538,567
03/26/2015 26.17 26.26 25.91 26.14 539,000
03/25/2015 26.62 26.67 26.37 26.38 715,995
03/24/2015 26.67 26.757 26.58 26.61 561,180
03/23/2015 26.52 26.63 26.41 26.55 327,138
03/20/2015 26.29 26.61 26.21 26.42 408,834
03/19/2015 25.75 25.83 25.62 25.72 466,050
03/18/2015 25.64 26.265 25.6 26.19 535,774
03/17/2015 25.66 25.7 25.52 25.65 413,647
03/16/2015 25.63 25.81 25.63 25.78 841,398
03/13/2015 25.35 25.4 25.22 25.34 730,228
03/12/2015 25.49 25.55 25.38 25.53 421,290
03/11/2015 25.31 25.47 25.21 25.35 593,742
03/10/2015 25.34 25.39 25.15 25.17 553,410
03/09/2015 25.8 25.87 25.72 25.82 409,667
03/06/2015 26 26.05 25.79 25.81 595,250
03/05/2015 26.3 26.41 26.22 26.32 300,478
03/04/2015 26.13 26.19 25.98 26.16 329,376
03/03/2015 26.37 26.41 26.18 26.27 224,711
03/02/2015 26.46 26.51 26.37 26.5 352,890
02/27/2015 26.48 26.64 26.3801 26.5 359,806
02/26/2015 26.38 26.45 26.32 26.37 294,231
02/25/2015 26.56 26.67 26.52 26.62 593,819
02/24/2015 26.45 26.72 26.37 26.69 429,349
02/23/2015 26.45 26.54 26.42 26.49 819,876
02/20/2015 26.07 26.795 26.03 26.67 987,656
02/19/2015 26.39 26.48 26.31 26.33 486,395
02/18/2015 26.21 26.39 26.134 26.32 778,765
02/17/2015 26.04 26.26 25.89 26.24 868,231
02/13/2015 26.16 26.23 26.06 26.18 748,579
02/12/2015 25.83 26.15 25.83 26.15 803,070
02/11/2015 25.47 25.57 25.36 25.51 747,892
02/10/2015 25.59 25.69 25.44 25.66 358,244
02/09/2015 25.09 25.415 25.09 25.31 445,102
02/06/2015 25.62 25.71 25.34 25.4 1,217,892
02/05/2015 25.75 26.015 25.68 26 968,146
02/04/2015 25.63 25.805 25.44 25.46 1,153,929
02/03/2015 25.63 25.96 25.63 25.94 1,545,777
02/02/2015 25.03 25.34 25 25.32 1,144,860
01/30/2015 25.09 25.2072 24.9 24.95 1,078,441
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?