iShares MSCI France (EWQ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 1.63850486431 | 39.06 | 40.44 | 39.005 | 523254 | 40.00977425 | SP |
| 4 | 0.08 | 0.20191822312 | 39.62 | 40.44 | 38.3 | 349848 | 39.50102821 | SP |
| 12 | 1.16 | 3.00985988583 | 38.54 | 40.44 | 36.525 | 407126 | 38.61081778 | SP |
| 26 | -1.49 | -3.61738285992 | 41.19 | 42.6 | 36.525 | 473591 | 39.75265562 | SP |
| 52 | 2.61 | 7.03693717983 | 37.09 | 42.6 | 33.66 | 517823 | 38.49493804 | SP |
| 156 | 2.55 | 6.86406460296 | 37.15 | 42.6 | 26.26 | 720428 | 36.06998588 | SP |
| 260 | 9.17 | 30.0360301343 | 30.53 | 42.6 | 19.2866 | 826036 | 33.62191922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 39.7 | -0.61 | -1.51 | 39.89 | 39.925 | 39.59 | 347353 |
| 1726785000 | 40.31 | 1.11 | 2.83 | 39.97 | 40.44 | 39.83 | 1898202 |
| 1726698600 | 39.2 | -0.11 | -0.28 | 39.3 | 39.67 | 39.055 | 471859 |
| 1726612200 | 39.31 | -0.14 | -0.35 | 39.49 | 39.49 | 39.175 | 72797 |
| 1726525800 | 39.45 | 0.35 | 0.90 | 39.19 | 39.45 | 39.145 | 59764 |
| 1726266600 | 39.1 | 0.11 | 0.28 | 39.06 | 39.2802 | 39.005 | 113648 |
| 1726180200 | 38.99 | 0.13 | 0.33 | 38.68 | 39.025 | 38.56 | 104603 |
| 1726093800 | 38.86 | 0.16 | 0.41 | 38.75 | 38.87 | 38.3 | 163206 |
| 1726007400 | 38.7 | -0.09 | -0.23 | 38.76 | 38.79 | 38.445 | 167523 |
| 1725921000 | 38.79 | 0.31 | 0.81 | 38.66 | 38.905 | 38.66 | 151333 |
| 1725661800 | 38.48 | -0.55 | -1.41 | 39.03 | 39.15 | 38.43 | 692266 |
| 1725575400 | 39.03 | -0.19 | -0.48 | 39.11 | 39.17 | 38.9 | 1207800 |
| 1725489000 | 39.22 | -0.14 | -0.36 | 39.14 | 39.41 | 39.13 | 243302 |
| 1725402600 | 39.36 | -0.52 | -1.30 | 39.78 | 39.82 | 39.265 | 281843 |
| 1725057000 | 39.88 | 0.05 | 0.13 | 40 | 40.065 | 39.69 | 225347 |
| 1724970600 | 39.83 | 0.05 | 0.13 | 40 | 40.08 | 39.81 | 169416 |
| 1724884200 | 39.78 | -0.2 | -0.50 | 39.85 | 39.93 | 39.6 | 89948 |
| 1724797800 | 39.98 | -0.05 | -0.12 | 39.97 | 40.04 | 39.85 | 139049 |
| 1724711400 | 40.03 | -0.04 | -0.10 | 40.04 | 40.12 | 39.96 | 124668 |
| 1724452200 | 40.07 | 0.74 | 1.88 | 39.62 | 40.09 | 39.59 | 270543 |
| 1724365800 | 39.33 | -0.39 | -0.98 | 39.73 | 39.73 | 39.31 | 162898 |
| 1724279400 | 39.72 | 0.44 | 1.12 | 39.48 | 39.765 | 39.41 | 193140 |
| 1724193000 | 39.28 | 0.04 | 0.10 | 39.28 | 39.34 | 39.22 | 206066 |
| 1724106600 | 39.24 | 0.44 | 1.13 | 39.04 | 39.29 | 39.04 | 125764 |
| 1723847400 | 38.8 | 0.3 | 0.78 | 38.58 | 38.81 | 38.58 | 120601 |
| 1723761000 | 38.5 | 0.32 | 0.84 | 38.4 | 38.57 | 38.375 | 229412 |
| 1723674600 | 38.18 | 0.26 | 0.69 | 38.1 | 38.225 | 38.09 | 277458 |
| 1723588200 | 37.92 | 0.45 | 1.20 | 37.5 | 37.945 | 37.49 | 209105 |
| 1723501800 | 37.47 | -0.14 | -0.37 | 37.53 | 37.555 | 37.35 | 176830 |
| 1723242600 | 37.61 | 0.16 | 0.43 | 37.42 | 37.63 | 37.35 | 301152 |
| 1723156200 | 37.45 | 0.37 | 1.00 | 37.29 | 37.5 | 37.175 | 213254 |
| 1723069800 | 37.08 | 0.13 | 0.35 | 37.47 | 37.69 | 37.055 | 491580 |
| 1722983400 | 36.95 | -0.06 | -0.16 | 36.58 | 37.15 | 36.525 | 1576924 |
| 1722897000 | 37.01 | -0.55 | -1.46 | 36.8 | 37.22 | 36.645 | 792041 |
| 1722637800 | 37.56 | 0.12 | 0.32 | 37.49 | 37.66 | 37.3 | 641689 |
| 1722551400 | 37.44 | -1.07 | -2.78 | 37.94 | 37.99 | 37.325 | 1183587 |
| 1722465000 | 38.51 | 0.22 | 0.57 | 38.68 | 38.745 | 38.48 | 242198 |
| 1722378600 | 38.29 | 0.07 | 0.18 | 38.33 | 38.37 | 38.15 | 182223 |
| 1722292200 | 38.22 | -0.46 | -1.19 | 38.19 | 38.275 | 37.99 | 300023 |
| 1722033000 | 38.68 | 0.66 | 1.74 | 38.44 | 38.72 | 38.435 | 174224 |
| 1721946600 | 38.02 | -0.14 | -0.37 | 37.84 | 38.33 | 37.72 | 248408 |
| 1721860200 | 38.16 | -0.47 | -1.22 | 38.51 | 38.6 | 38.14 | 333721 |
| 1721773800 | 38.63 | -0.56 | -1.43 | 38.81 | 38.86 | 38.6 | 332215 |
| 1721687400 | 39.19 | 0.58 | 1.50 | 39.12 | 39.25 | 39.002 | 226987 |
| 1721428200 | 38.61 | -0.27 | -0.69 | 38.67 | 38.785 | 38.53 | 281575 |
| 1721341800 | 38.88 | -0.14 | -0.36 | 39.25 | 39.33 | 38.785 | 356091 |
| 1721255400 | 39.02 | 0 | 0.00 | 38.89 | 39.17 | 38.89 | 350570 |
| 1721169000 | 39.02 | -0.06 | -0.15 | 38.74 | 39.03 | 38.71 | 336071 |
| 1721082600 | 39.08 | -0.45 | -1.14 | 39.25 | 39.29 | 39.0101 | 268204 |
| 1720823400 | 39.53 | 0.55 | 1.41 | 39.37 | 39.76 | 39.37 | 545088 |
| 1720737000 | 38.98 | 0.35 | 0.91 | 38.99 | 39.095 | 38.92 | 685456 |
| 1720650600 | 38.63 | 0.47 | 1.23 | 38.49 | 38.675 | 38.41 | 762503 |
| 1720564200 | 38.16 | -0.68 | -1.75 | 38.4 | 38.42 | 38.055 | 419459 |
| 1720477800 | 38.84 | -0.34 | -0.87 | 39.18 | 39.2283 | 38.75 | 689682 |
| 1720218600 | 39.18 | 0.3 | 0.77 | 39.3 | 39.39 | 38.9 | 1154247 |
| 1720040640 | 38.88 | 0.72 | 1.89 | 38.76 | 38.9 | 38.73 | 575831 |
| 1719959400 | 38.16 | -0.12 | -0.31 | 38.01 | 38.2 | 37.975 | 491840 |
| 1719873000 | 38.28 | 0.31 | 0.82 | 38.54 | 38.64 | 38.105 | 700957 |
| 1719613800 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1719527400 | 37.97 | -0.31 | -0.81 | 38.21 | 38.24 | 37.895 | 301236 |
| 1719441000 | 38.28 | -0.46 | -1.19 | 38.08 | 38.35 | 38.0135 | 306884 |
| 1719354600 | 38.74 | -0.02 | -0.05 | 38.4 | 38.795 | 38.37 | 406436 |
| 1719268200 | 38.76 | 0.38 | 0.99 | 38.81 | 39.04 | 38.73 | 442310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
