iShares MSCI France ETF (EWQ) Historical Stock Data

41.97 ↑0.36 (0.87%)
As of May 24, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, EWQ is down -0.02% a day on average. There have been 18 days where iShares MSCI France ETF closed green and 12 days where EWQ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2441.8741.97↑$0.10 (0.24%)41.8141.98169.09K
2024-05-2342.1541.61↓$0.54 (-1.28%)41.5142.15265.51K
2024-05-2241.8941.81↓$0.08 (-0.19%)41.6641.93811.70K
2024-05-2142.0442.20↑$0.16 (0.38%)42.0242.22420.70K
2024-05-2042.3842.25↓$0.13 (-0.31%)42.2442.3974.01K
2024-05-1742.0842.25↑$0.17 (0.40%)42.0142.27153.33K
2024-05-1642.3642.21↓$0.15 (-0.35%)42.1542.39359.66K
2024-05-1542.4342.58↑$0.15 (0.35%)42.3442.59149.32K
2024-05-1442.2142.36↑$0.15 (0.36%)42.1542.38218.75K
2024-05-1341.9942.03↑$0.04 (0.10%)41.9442.11188.21K
2024-05-1042.0942.00↓$0.09 (-0.21%)41.9242.09161.77K
2024-05-0941.6441.97↑$0.33 (0.79%)41.6441.97234.54K
2024-05-0841.4841.52↑$0.04 (0.10%)41.4641.61246.32K
2024-05-0741.1841.20↑$0.02 (0.05%)41.1341.29300.45K
2024-05-0640.8940.90↑$0.01 (0.02%)40.8340.95154.57K
2024-05-0340.8140.64↓$0.17 (-0.42%)40.5040.87152.48K
2024-05-0240.1640.29↑$0.13 (0.32%)39.9740.36652.73K
2024-05-0140.0039.89↓$0.11 (-0.28%)39.8240.46832.08K
2024-04-3040.4240.04↓$0.38 (-0.94%)40.0340.53323.49K
2024-04-2940.5840.60↑$0.02 (0.05%)40.4940.64122.03K
2024-04-2640.4940.67↑$0.18 (0.44%)40.4940.74139.60K
2024-04-2539.9440.37↑$0.43 (1.08%)39.8640.45325.53K
2024-04-2440.7340.61↓$0.12 (-0.29%)40.4540.73306.14K
2024-04-2340.4040.65↑$0.25 (0.62%)40.3540.72352.55K
2024-04-2239.9840.22↑$0.24 (0.60%)39.9440.34326.29K
2024-04-1939.9639.91↓$0.05 (-0.13%)39.7740.05860.17K
2024-04-1839.7939.81↑$0.02 (0.05%)39.6740.141.06M
2024-04-1740.0239.75↓$0.27 (-0.67%)39.6340.07569.07K
2024-04-1639.4239.47↑$0.05 (0.13%)39.2539.641.48M
2024-04-1540.2539.59↓$0.66 (-1.64%)39.5440.31799.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.