iShares MSCI France ETF (EWQ) Historical Stock Data
40.67 ↑0.30 (0.74%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EWQ is down -0.03% a day on average. There have been 14 days where iShares MSCI France ETF closed green and 16 days where EWQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.49 | 40.67 | ↑$0.18 (0.44%) | 40.49 | 40.74 | 139.60K |
| 2024-04-25 | 39.94 | 40.37 | ↑$0.43 (1.08%) | 39.86 | 40.45 | 325.53K |
| 2024-04-24 | 40.73 | 40.61 | ↓$0.12 (-0.29%) | 40.45 | 40.73 | 306.14K |
| 2024-04-23 | 40.40 | 40.65 | ↑$0.25 (0.62%) | 40.35 | 40.72 | 352.55K |
| 2024-04-22 | 39.98 | 40.22 | ↑$0.24 (0.60%) | 39.94 | 40.34 | 326.29K |
| 2024-04-19 | 39.96 | 39.91 | ↓$0.05 (-0.13%) | 39.77 | 40.05 | 860.17K |
| 2024-04-18 | 39.79 | 39.81 | ↑$0.02 (0.05%) | 39.67 | 40.14 | 1.06M |
| 2024-04-17 | 40.02 | 39.75 | ↓$0.27 (-0.67%) | 39.63 | 40.07 | 569.07K |
| 2024-04-16 | 39.42 | 39.47 | ↑$0.05 (0.13%) | 39.25 | 39.64 | 1.48M |
| 2024-04-15 | 40.25 | 39.59 | ↓$0.66 (-1.64%) | 39.54 | 40.31 | 799.49K |
| 2024-04-12 | 39.81 | 39.61 | ↓$0.20 (-0.50%) | 39.55 | 39.99 | 433.77K |
| 2024-04-11 | 40.45 | 40.35 | ↓$0.10 (-0.25%) | 39.86 | 40.46 | 555.70K |
| 2024-04-10 | 40.19 | 40.31 | ↑$0.12 (0.30%) | 40.07 | 40.46 | 757.08K |
| 2024-04-09 | 41.08 | 40.91 | ↓$0.17 (-0.41%) | 40.73 | 41.14 | 391.67K |
| 2024-04-08 | 41.19 | 41.11 | ↓$0.08 (-0.19%) | 41.07 | 41.23 | 334.99K |
| 2024-04-05 | 40.59 | 40.82 | ↑$0.23 (0.57%) | 40.47 | 40.87 | 790.07K |
| 2024-04-04 | 41.40 | 40.76 | ↓$0.64 (-1.55%) | 40.71 | 41.47 | 549.16K |
| 2024-04-03 | 41.01 | 41.26 | ↑$0.25 (0.61%) | 41.01 | 41.30 | 559.52K |
| 2024-04-02 | 40.90 | 40.94 | ↑$0.04 (0.10%) | 40.82 | 40.96 | 761.50K |
| 2024-04-01 | 41.45 | 41.38 | ↓$0.07 (-0.17%) | 41.30 | 41.70 | 1.08M |
| 2024-03-28 | 41.48 | 41.41 | ↓$0.07 (-0.17%) | 41.36 | 41.51 | 553.22K |
| 2024-03-27 | 41.44 | 41.60 | ↑$0.16 (0.39%) | 41.39 | 41.60 | 365.12K |
| 2024-03-26 | 41.38 | 41.27 | ↓$0.11 (-0.27%) | 41.26 | 41.45 | 380.70K |
| 2024-03-25 | 41.07 | 41.18 | ↑$0.11 (0.27%) | 41.07 | 41.29 | 342.15K |
| 2024-03-22 | 41.20 | 41.11 | ↓$0.09 (-0.22%) | 41.04 | 41.20 | 879.41K |
| 2024-03-21 | 41.46 | 41.36 | ↓$0.10 (-0.24%) | 41.36 | 41.56 | 452.24K |
| 2024-03-20 | 41.19 | 41.84 | ↑$0.65 (1.58%) | 41.19 | 41.88 | 719.42K |
| 2024-03-19 | 41.40 | 41.21 | ↓$0.19 (-0.46%) | 41.19 | 41.53 | 697.38K |
| 2024-03-18 | 41.46 | 41.25 | ↓$0.21 (-0.51%) | 41.22 | 41.46 | 454.42K |
| 2024-03-15 | 41.57 | 41.57 | ↑$0.00 (0.00%) | 41.42 | 41.69 | 460.85K |
Create an account or log in to view more rows.
$EWQ what happen
$EWQ not yet time to short
$EWQ Bull trap
$EWQ cup and handle forming
$EWQ GET IN mofos!!!
$EWQ diamond balls
$EWQ When in doubt
zoom out. ??
$EWQ Let it go...
$EWQ futes cooperating!
$EWQ let’s go!! Squeeze time