iShares MSCI France (EWQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.19817876827 | 41.73 | 42.09 | 40.66 | 269139 | 41.43670009 | SP |
| 4 | 1.24 | 3.1007751938 | 39.99 | 42.09 | 39.145 | 581368 | 40.81698964 | SP |
| 12 | 5.01 | 13.8321369409 | 36.22 | 42.09 | 35.22 | 470030 | 39.28009855 | SP |
| 26 | 1 | 2.48570718369 | 40.23 | 42.09 | 35.22 | 465458 | 38.25509757 | SP |
| 52 | 0.16 | 0.389578767957 | 41.07 | 42.6 | 35.22 | 465888 | 38.97339552 | SP |
| 156 | 6.3 | 18.0360721443 | 34.93 | 42.6 | 26.26 | 613955 | 35.95785097 | SP |
| 260 | 18.68 | 82.8381374723 | 22.55 | 42.6 | 21.73 | 742191 | 34.64394689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 40.875 | -0.04 | -0.09 | 40.83 | 40.96 | 40.66 | 213429 |
| 1742596200 | 40.91 | -0.37 | -0.90 | 40.88 | 41.01 | 40.75 | 259155 |
| 1742509800 | 41.28 | -0.69 | -1.64 | 41.13 | 41.38 | 41.11 | 235699 |
| 1742423400 | 41.97 | 0.16 | 0.38 | 41.77 | 42.09 | 41.67 | 346047 |
| 1742337000 | 41.81 | 0.13 | 0.31 | 41.73 | 41.89 | 41.57 | 291367 |
| 1742250600 | 41.68 | 0.39 | 0.94 | 41.35 | 41.76 | 41.35 | 263617 |
| 1741991400 | 41.29 | 0.82 | 2.03 | 41.11 | 41.34 | 40.99 | 421237 |
| 1741905000 | 40.47 | -0.5 | -1.22 | 40.61 | 40.7795 | 40.375 | 534584 |
| 1741818600 | 40.97 | -0.12 | -0.29 | 41.24 | 41.24 | 40.795 | 306227 |
| 1741732200 | 41.09 | 0.09 | 0.22 | 41.25 | 41.31 | 40.71 | 440677 |
| 1741645800 | 41 | -0.87 | -2.08 | 41.27 | 41.4279 | 40.635 | 393595 |
| 1741390200 | 41.87 | 0.44 | 1.06 | 41.38 | 41.91 | 41.295 | 939325 |
| 1741303800 | 41.43 | -0.59 | -1.40 | 41.5 | 42.02 | 41.4 | 781870 |
| 1741217400 | 42.02 | 1.24 | 3.04 | 41.5 | 42.08 | 41.49 | 790967 |
| 1741131000 | 40.78 | 0.42 | 1.04 | 39.94 | 41.195 | 39.585 | 1517714 |
| 1741044600 | 40.36 | 0.82 | 2.07 | 40.66 | 40.7188 | 40.025 | 1085322 |
| 1740785400 | 39.54 | 0.1 | 0.25 | 39.59 | 39.755 | 39.145 | 1015757 |
| 1740699000 | 39.44 | -0.45 | -1.13 | 39.68 | 39.775 | 39.42 | 500224 |
| 1740612600 | 39.89 | 0 | 0.00 | 40.12 | 40.33 | 39.81 | 1107671 |
| 1740526200 | 39.89 | 0.31 | 0.78 | 39.99 | 40.025 | 39.68 | 182870 |
| 1740439800 | 39.58 | -0.2 | -0.50 | 39.85 | 39.85 | 39.58 | 541059 |
| 1740180600 | 39.78 | -0.31 | -0.77 | 40.08 | 40.15 | 39.76 | 384374 |
| 1740094200 | 40.09 | 0.37 | 0.93 | 39.9 | 40.12 | 39.77 | 105016 |
| 1740007800 | 39.72 | -0.56 | -1.39 | 39.75 | 39.83 | 39.55 | 563969 |
| 1739921400 | 40.28 | -0.01 | -0.02 | 40.24 | 40.41 | 40.205 | 251120 |
| 1739575800 | 40.29 | 0.41 | 1.03 | 40.43 | 40.52 | 40.28 | 167687 |
| 1739489400 | 39.88 | 0.27 | 0.68 | 39.76 | 40.055 | 39.49 | 587512 |
| 1739403000 | 39.61 | 0.42 | 1.07 | 38.98 | 39.71 | 38.92 | 374807 |
| 1739316600 | 39.19 | 0.4 | 1.03 | 38.96 | 39.23 | 38.92 | 455063 |
| 1739230200 | 38.79 | 0.16 | 0.41 | 38.68 | 38.87 | 38.66 | 1195531 |
| 1738971000 | 38.63 | -0.42 | -1.08 | 39.05 | 39.07 | 38.59 | 353521 |
| 1738884600 | 39.05 | 0.39 | 1.01 | 38.89 | 39.13 | 38.89 | 210717 |
| 1738798200 | 38.66 | 0.05 | 0.13 | 38.69 | 38.74 | 38.54 | 342424 |
| 1738711800 | 38.61 | 0.66 | 1.74 | 38.4 | 38.63 | 38.37 | 216118 |
| 1738625400 | 37.95 | -0.68 | -1.76 | 37.76 | 38.22 | 37.6 | 323625 |
| 1738366200 | 38.63 | -0.3 | -0.77 | 38.87 | 39.065 | 38.525 | 709533 |
| 1738279800 | 38.93 | 0.31 | 0.80 | 38.94 | 39.145 | 38.74 | 133113 |
| 1738193400 | 38.62 | -0.13 | -0.34 | 38.47 | 38.695 | 38.405 | 337416 |
| 1738107000 | 38.75 | -0.4 | -1.02 | 39.03 | 39.03 | 38.41 | 627548 |
| 1738020600 | 39.15 | 0.03 | 0.08 | 38.99 | 39.18 | 38.99 | 438106 |
| 1737761400 | 39.12 | 0.81 | 2.11 | 39.08 | 39.22 | 38.99 | 181275 |
| 1737675000 | 38.31 | 0 | 0.00 | 38.31 | 38.31 | 38.31 | 0 |
| 1737588600 | 38.31 | 0.14 | 0.37 | 38.42 | 38.4243 | 38.29 | 170321 |
| 1737502200 | 38.17 | 0.88 | 2.36 | 37.96 | 38.19 | 37.895 | 381777 |
| 1737156600 | 37.29 | 0.22 | 0.59 | 37.35 | 37.54 | 37.255 | 158725 |
| 1737070200 | 37.07 | 0.84 | 2.32 | 36.84 | 37.15 | 36.76 | 783214 |
| 1736983800 | 36.23 | 0.17 | 0.47 | 36.47 | 36.52 | 36.14 | 206083 |
| 1736897400 | 36.06 | 0.24 | 0.67 | 36.07 | 36.13 | 35.9019 | 1037182 |
| 1736811000 | 35.82 | -0.08 | -0.22 | 35.52 | 35.87 | 35.4933 | 457364 |
| 1736551800 | 35.9 | -0.22 | -0.61 | 36.15 | 36.21 | 35.74 | 245157 |
| 1736379000 | 36.12 | -0.23 | -0.63 | 35.97 | 36.19 | 35.83 | 435601 |
| 1736292600 | 36.35 | 0.11 | 0.30 | 36.725 | 36.74 | 36.29 | 527559 |
| 1736206200 | 36.24 | 0.89 | 2.52 | 36.02 | 36.505 | 35.95 | 232604 |
| 1735947000 | 35.35 | -0.19 | -0.53 | 35.49 | 35.49 | 35.22 | 147794 |
| 1735860600 | 35.54 | -0.34 | -0.95 | 35.77 | 35.84 | 35.43 | 545038 |
| 1735687800 | 35.88 | 0.07 | 0.20 | 36.22 | 36.22 | 35.795 | 396356 |
| 1735601400 | 35.81 | -0.25 | -0.69 | 35.9 | 35.91 | 35.65 | 361439 |
| 1735342200 | 36.06 | -0.06 | -0.17 | 35.96 | 36.14 | 35.9 | 747503 |
| 1735255800 | 36.12 | 0.15 | 0.42 | 35.96 | 36.2 | 35.94 | 214957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
