iShares MSCI France ETF (EWQ) Historical Stock Data
38.68 ↑0.66 (1.74%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EWQ is up 0.01% a day on average. There have been 16 days where iShares MSCI France ETF closed green and 14 days where EWQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 38.44 | 38.68 | ↑$0.24 (0.62%) | 38.44 | 38.72 | 174.22K |
| 2024-07-25 | 37.84 | 38.02 | ↑$0.18 (0.48%) | 37.72 | 38.33 | 248.89K |
| 2024-07-24 | 38.51 | 38.16 | ↓$0.35 (-0.91%) | 38.14 | 38.60 | 333.72K |
| 2024-07-23 | 38.81 | 38.63 | ↓$0.18 (-0.46%) | 38.60 | 38.86 | 332.22K |
| 2024-07-22 | 39.12 | 39.19 | ↑$0.07 (0.18%) | 39.00 | 39.25 | 226.99K |
| 2024-07-19 | 38.67 | 38.61 | ↓$0.06 (-0.16%) | 38.54 | 38.78 | 282.19K |
| 2024-07-18 | 39.25 | 38.88 | ↓$0.37 (-0.94%) | 38.79 | 39.32 | 356.58K |
| 2024-07-17 | 38.89 | 39.02 | ↑$0.13 (0.33%) | 38.89 | 39.17 | 350.57K |
| 2024-07-16 | 38.74 | 39.02 | ↑$0.28 (0.72%) | 38.72 | 39.03 | 337.05K |
| 2024-07-15 | 39.25 | 39.08 | ↓$0.17 (-0.43%) | 39.01 | 39.28 | 269.75K |
| 2024-07-12 | 39.37 | 39.53 | ↑$0.16 (0.41%) | 39.37 | 39.76 | 552.24K |
| 2024-07-11 | 38.99 | 38.98 | ↓$0.01 (-0.03%) | 38.93 | 39.10 | 689.31K |
| 2024-07-10 | 38.49 | 38.63 | ↑$0.14 (0.36%) | 38.41 | 38.68 | 762.48K |
| 2024-07-09 | 38.40 | 38.16 | ↓$0.24 (-0.63%) | 38.06 | 38.41 | 419.46K |
| 2024-07-08 | 39.18 | 38.84 | ↓$0.34 (-0.87%) | 38.75 | 39.23 | 689.45K |
| 2024-07-05 | 39.30 | 39.18 | ↓$0.12 (-0.31%) | 38.90 | 39.39 | 1.15M |
| 2024-07-03 | 38.76 | 38.88 | ↑$0.12 (0.31%) | 38.76 | 38.89 | 575.83K |
| 2024-07-02 | 38.01 | 38.16 | ↑$0.15 (0.39%) | 37.98 | 38.20 | 491.69K |
| 2024-07-01 | 38.54 | 38.28 | ↓$0.26 (-0.67%) | 38.11 | 38.64 | 700.96K |
| 2024-06-28 | 37.61 | 37.78 | ↑$0.17 (0.45%) | 37.55 | 37.82 | 1.02M |
| 2024-06-27 | 38.21 | 37.97 | ↓$0.24 (-0.63%) | 37.90 | 38.24 | 301.18K |
| 2024-06-26 | 38.08 | 38.28 | ↑$0.20 (0.53%) | 38.01 | 38.35 | 306.88K |
| 2024-06-25 | 38.40 | 38.74 | ↑$0.34 (0.89%) | 38.37 | 38.80 | 409.58K |
| 2024-06-24 | 38.81 | 38.76 | ↓$0.05 (-0.13%) | 38.73 | 39.04 | 443.97K |
| 2024-06-21 | 38.37 | 38.38 | ↑$0.01 (0.03%) | 38.24 | 38.50 | 368.51K |
| 2024-06-20 | 38.50 | 38.67 | ↑$0.17 (0.44%) | 38.47 | 38.76 | 768.26K |
| 2024-06-18 | 38.40 | 38.63 | ↑$0.23 (0.60%) | 38.39 | 38.63 | 1.94M |
| 2024-06-17 | 38.03 | 38.32 | ↑$0.29 (0.76%) | 37.82 | 38.33 | 672.36K |
| 2024-06-14 | 37.69 | 37.65 | ↓$0.04 (-0.11%) | 37.42 | 37.81 | 0.90M |
| 2024-06-13 | 39.35 | 38.95 | ↓$0.40 (-1.02%) | 38.79 | 39.41 | 659.61K |
Create an account or log in to view more rows.
$EWQ Not Selling
Hodling for thousands!
$EWQ Was last two days consolidation??
$EWQ buy the dip.
$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. ??