iShares MSCI France ETF (EWQ) Historical Stock Data
41.41 ↑0.00 (0.00%)
As of March 28, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, EWQ is up 0.10% a day on average. There have been 18 days where iShares MSCI France ETF closed green and 12 days where EWQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 41.73 | 41.49 | ↓$0.24 (-0.58%) | 41.31 | 41.76 | 580.72K |
2024-03-13 | 41.57 | 41.62 | ↑$0.05 (0.12%) | 41.55 | 41.72 | 401.33K |
2024-03-12 | 41.01 | 41.32 | ↑$0.31 (0.76%) | 40.85 | 41.32 | 355.97K |
2024-03-11 | 40.91 | 41.02 | ↑$0.11 (0.27%) | 40.71 | 41.03 | 463.05K |
2024-03-08 | 41.19 | 40.90 | ↓$0.29 (-0.70%) | 40.86 | 41.20 | 461.85K |
2024-03-07 | 40.80 | 41.05 | ↑$0.25 (0.61%) | 40.77 | 41.07 | 350.33K |
2024-03-06 | 40.47 | 40.51 | ↑$0.04 (0.10%) | 40.41 | 40.59 | 485.78K |
2024-03-05 | 40.26 | 40.19 | ↓$0.07 (-0.17%) | 40.04 | 40.43 | 386.10K |
2024-03-04 | 40.26 | 40.37 | ↑$0.11 (0.27%) | 40.25 | 40.44 | 254.62K |
2024-03-01 | 40.15 | 40.24 | ↑$0.09 (0.22%) | 39.90 | 40.28 | 509.06K |
2024-02-29 | 40.35 | 40.21 | ↓$0.14 (-0.35%) | 40.03 | 40.39 | 327.79K |
2024-02-28 | 40.23 | 40.29 | ↑$0.06 (0.15%) | 40.18 | 40.38 | 164.61K |
2024-02-27 | 40.32 | 40.42 | ↑$0.10 (0.25%) | 40.29 | 40.42 | 304.76K |
2024-02-26 | 40.31 | 40.25 | ↓$0.06 (-0.15%) | 40.17 | 40.31 | 358.92K |
2024-02-23 | 40.35 | 40.34 | ↓$0.01 (-0.02%) | 40.29 | 40.40 | 634.63K |
2024-02-22 | 40.00 | 40.18 | ↑$0.18 (0.45%) | 39.98 | 40.22 | 791.50K |
2024-02-21 | 39.47 | 39.71 | ↑$0.24 (0.61%) | 39.46 | 39.73 | 418.74K |
2024-02-20 | 39.44 | 39.48 | ↑$0.04 (0.10%) | 39.38 | 39.55 | 259.58K |
2024-02-16 | 39.09 | 39.09 | ↑$0.00 (0.00%) | 39.03 | 39.26 | 498.10K |
2024-02-15 | 38.96 | 39.19 | ↑$0.23 (0.59%) | 38.96 | 39.21 | 319.54K |
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