iShares MSCI France (EWQ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 1.37698103403 | 38.49 | 39.76 | 38.41 | 513626 | 39.00849761 | SP |
| 4 | 0.52 | 1.35064935065 | 38.5 | 39.76 | 37.55 | 567348 | 38.63891154 | SP |
| 12 | -1.71 | -4.1983795728 | 40.73 | 42.6 | 37.415 | 503196 | 39.94516874 | SP |
| 26 | 1.75 | 4.69546552187 | 37.27 | 42.6 | 37.1 | 532372 | 39.87845065 | SP |
| 52 | -0.02 | -0.0512295081967 | 39.04 | 42.6 | 33.66 | 533409 | 38.37969497 | SP |
| 156 | 2.57 | 7.05075445816 | 36.45 | 42.6 | 26.26 | 736539 | 36.10565866 | SP |
| 260 | 8.33 | 27.1423916585 | 30.69 | 42.6 | 19.2866 | 864673 | 33.28789352 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 656265 |
| 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 | 0.5 | 1.32 | 38.54 | 38.64 | 38.105 | 700957 |
| 1719613800 | 37.78 | -0.19 | -0.50 | 37.61 | 37.82 | 37.55 | 1018348 |
| 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 |
| 1719009000 | 38.38 | -0.29 | -0.75 | 38.37 | 38.5 | 38.24 | 368514 |
| 1718922600 | 38.67 | 0.04 | 0.10 | 38.5 | 38.77 | 38.47 | 768386 |
| 1718749800 | 38.63 | 0.31 | 0.81 | 38.4 | 38.63 | 38.385 | 1918193 |
| 1718663400 | 38.32 | 0.67 | 1.78 | 38.03 | 38.33 | 37.82 | 666438 |
| 1718404200 | 37.65 | -1.3 | -3.34 | 37.69 | 37.81 | 37.415 | 898297 |
| 1718317800 | 38.95 | -0.92 | -2.31 | 39.35 | 39.405 | 38.785 | 659606 |
| 1718231400 | 39.87 | 0.5 | 1.27 | 39.97 | 40.105 | 39.79 | 683800 |
| 1718145000 | 39.37 | -1.55 | -3.79 | 39.36 | 39.465 | 39.08 | 525418 |
| 1718058600 | 40.92 | -0.59 | -1.42 | 40.6 | 40.945 | 40.49 | 644188 |
| 1717799400 | 41.51 | -0.65 | -1.54 | 41.6 | 41.81 | 41.485 | 291440 |
| 1717713000 | 42.16 | 0.18 | 0.43 | 42.02 | 42.16 | 41.99 | 560307 |
| 1717626600 | 41.98 | 0.38 | 0.91 | 41.93 | 42.03 | 41.66 | 3000930 |
| 1717540200 | 41.6 | -0.13 | -0.31 | 41.58 | 41.68 | 41.39 | 256433 |
| 1717453800 | 41.73 | 0.03 | 0.07 | 41.79 | 41.9 | 41.53 | 843230 |
| 1717194600 | 41.7 | 0.3 | 0.72 | 41.56 | 41.73 | 41.45 | 241179 |
| 1717108200 | 41.4 | 0.31 | 0.75 | 41.32 | 41.52 | 41.29 | 175161 |
| 1717021800 | 41.09 | -0.73 | -1.75 | 41.18 | 41.32 | 41.07 | 271569 |
| 1716935400 | 41.82 | -0.15 | -0.36 | 41.97 | 42 | 41.69 | 149155 |
| 1716589800 | 41.97 | 0.36 | 0.87 | 41.87 | 41.98 | 41.8 | 169092 |
| 1716503400 | 41.61 | -0.2 | -0.48 | 42.15 | 42.15 | 41.51 | 254761 |
| 1716417000 | 41.81 | -0.39 | -0.92 | 41.89 | 41.93 | 41.655 | 811697 |
| 1716330600 | 42.2 | -0.05 | -0.12 | 42.04 | 42.22 | 42.02 | 420699 |
| 1716244200 | 42.25 | 0 | 0.00 | 42.38 | 42.3901 | 42.24 | 74014 |
| 1715985000 | 42.25 | 0.04 | 0.09 | 42.08 | 42.265 | 42.01 | 152984 |
| 1715898600 | 42.21 | -0.37 | -0.87 | 42.36 | 42.4 | 42.145 | 359331 |
| 1715812200 | 42.58 | 0.22 | 0.52 | 42.43 | 42.6 | 42.34 | 149080 |
| 1715725800 | 42.36 | 0.33 | 0.79 | 42.21 | 42.381 | 42.145 | 215901 |
| 1715639400 | 42.03 | 0.03 | 0.07 | 41.99 | 42.11 | 41.94 | 181748 |
| 1715380200 | 42 | 0.03 | 0.07 | 42.09 | 42.095 | 41.915 | 161470 |
| 1715293800 | 41.97 | 0.45 | 1.08 | 41.64 | 41.97 | 41.64 | 234337 |
| 1715207400 | 41.52 | 0.32 | 0.78 | 41.48 | 41.615 | 41.44 | 245954 |
| 1715121000 | 41.2 | 0.3 | 0.73 | 41.18 | 41.29 | 41.13 | 292547 |
| 1715034600 | 40.9 | 0.26 | 0.64 | 40.89 | 40.945 | 40.82 | 154572 |
| 1714775400 | 40.64 | 0.35 | 0.87 | 40.81 | 40.87 | 40.48 | 151009 |
| 1714689000 | 40.29 | 0.4 | 1.00 | 40.16 | 40.36 | 39.97 | 611735 |
| 1714602600 | 39.89 | -0.15 | -0.37 | 40 | 40.455 | 39.82 | 832077 |
| 1714516200 | 40.04 | -0.56 | -1.38 | 40.42 | 40.53 | 40.03 | 323485 |
| 1714429800 | 40.6 | -0.07 | -0.17 | 40.58 | 40.635 | 40.49 | 122032 |
| 1714170600 | 40.67 | 0.3 | 0.74 | 40.49 | 40.735 | 40.49 | 139604 |
| 1714084200 | 40.37 | -0.24 | -0.59 | 39.9 | 40.445 | 39.8612 | 322353 |
| 1713997800 | 40.61 | -0.04 | -0.10 | 40.73 | 40.73 | 40.44 | 304074 |
| 1713911400 | 40.65 | 0.43 | 1.07 | 40.4 | 40.7202 | 40.35 | 352551 |
| 1713825000 | 40.22 | 0.31 | 0.78 | 39.98 | 40.34 | 39.93 | 326293 |
| 1713565800 | 39.91 | 0.1 | 0.25 | 39.96 | 40.05 | 39.77 | 861427 |
| 1713479400 | 39.81 | 0.06 | 0.15 | 39.79 | 40.15 | 39.66 | 1059909 |
| 1713393000 | 39.75 | 0.28 | 0.71 | 40.04 | 40.07 | 39.62 | 569074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
