iShares MSCI France ETF (EWQ) Historical Stock Data
36.85 ↓0.13 (-0.35%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, EWQ is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 36.69 | 36.85 | ↑$0.16 (0.44%) | 36.67 | 36.97 | 370.96K |
| 2023-01-26 | 37.02 | 36.98 | ↓$0.04 (-0.11%) | 36.76 | 37.08 | 345.90K |
| 2023-01-25 | 36.50 | 36.91 | ↑$0.41 (1.12%) | 36.50 | 36.93 | 406.48K |
| 2023-01-24 | 36.45 | 36.73 | ↑$0.28 (0.77%) | 36.36 | 36.76 | 307.23K |
| 2023-01-23 | 36.39 | 36.64 | ↑$0.25 (0.69%) | 36.33 | 36.66 | 328.96K |
| 2023-01-20 | 36.16 | 36.49 | ↑$0.33 (0.91%) | 36.06 | 36.49 | 762.87K |
| 2023-01-19 | 36.09 | 36.14 | ↑$0.05 (0.14%) | 35.89 | 36.24 | 1.06M |
| 2023-01-18 | 36.98 | 36.39 | ↓$0.59 (-1.60%) | 36.38 | 37.00 | 512.37K |
| 2023-01-17 | 36.68 | 36.50 | ↓$0.18 (-0.49%) | 36.39 | 36.79 | 0.97M |
| 2023-01-13 | 36.06 | 36.46 | ↑$0.40 (1.11%) | 36.06 | 36.55 | 0.91M |
| 2023-01-12 | 36.05 | 36.25 | ↑$0.20 (0.55%) | 35.73 | 36.31 | 281.99K |
| 2023-01-11 | 35.65 | 35.71 | ↑$0.06 (0.17%) | 35.51 | 35.74 | 484.36K |
| 2023-01-10 | 35.15 | 35.38 | ↑$0.23 (0.65%) | 35.09 | 35.38 | 370.96K |
| 2023-01-09 | 35.32 | 35.15 | ↓$0.17 (-0.48%) | 35.15 | 35.52 | 451.28K |
| 2023-01-06 | 34.22 | 34.95 | ↑$0.73 (2.13%) | 34.02 | 34.97 | 304.27K |
| 2023-01-05 | 34.07 | 33.98 | ↓$0.09 (-0.26%) | 33.94 | 34.22 | 287.75K |
| 2023-01-04 | 34.26 | 34.35 | ↑$0.09 (0.26%) | 34.09 | 34.44 | 456.22K |
| 2023-01-03 | 33.68 | 33.44 | ↓$0.24 (-0.71%) | 33.31 | 33.82 | 1.12M |
| 2022-12-30 | 33.31 | 33.12 | ↓$0.19 (-0.57%) | 33.06 | 33.38 | 288.05K |
| 2022-12-29 | 33.31 | 33.50 | ↑$0.19 (0.57%) | 33.31 | 33.65 | 590.36K |
| 2022-12-28 | 33.35 | 32.91 | ↓$0.44 (-1.32%) | 32.90 | 33.43 | 318.40K |
| 2022-12-27 | 33.29 | 33.31 | ↑$0.03 (0.08%) | 33.24 | 33.42 | 251.22K |
| 2022-12-23 | 32.95 | 33.10 | ↑$0.15 (0.46%) | 32.83 | 33.14 | 1.09M |
| 2022-12-22 | 33.16 | 33.14 | ↓$0.02 (-0.06%) | 32.77 | 33.21 | 629.14K |
| 2022-12-21 | 33.11 | 33.31 | ↑$0.20 (0.60%) | 33.11 | 33.44 | 297.87K |
| 2022-12-20 | 32.73 | 32.81 | ↑$0.08 (0.24%) | 32.69 | 32.93 | 337.32K |
| 2022-12-19 | 32.88 | 32.79 | ↓$0.09 (-0.27%) | 32.68 | 32.97 | 612.97K |
| 2022-12-16 | 32.79 | 32.82 | ↑$0.03 (0.09%) | 32.63 | 32.90 | 532.89K |
| 2022-12-15 | 33.60 | 33.20 | ↓$0.40 (-1.19%) | 33.09 | 33.61 | 1.15M |
| 2022-12-14 | 34.17 | 34.14 | ↓$0.03 (-0.09%) | 33.95 | 34.42 | 595.37K |
Create an account or log in to view more rows.
$EWQ YALL READY????????
$EWQ warming up
$EWQ I need a smoke after this trade
$EWQ HAVE A FANTASTIC WEEKEND FAM…
$EWQ love when bulls come out
$EWQ is the dump over
$EWQ Slapping that ask today
$EWQ prepare your cash to buy dip
$EWQ man this will be good in coming weeks
$EWQ Rug pull soon?