iShares MSCI France (EWQ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -2.28029720728 | 39.03 | 39.145 | 37.6 | 438074 | 38.5618396 | SP |
| 4 | 1.41 | 3.83882384971 | 36.73 | 39.22 | 35.4933 | 425148 | 37.39314658 | SP |
| 12 | 1.31 | 3.55688297583 | 36.83 | 39.22 | 35.22 | 500340 | 36.49889622 | SP |
| 26 | 1.34 | 3.64130434783 | 36.8 | 41.375 | 35.22 | 423341 | 37.69603063 | SP |
| 52 | -0.19 | -0.49569527785 | 38.33 | 42.6 | 35.22 | 459782 | 38.94976853 | SP |
| 156 | 0.12 | 0.315623356128 | 38.02 | 42.6 | 26.26 | 657122 | 35.75011134 | SP |
| 260 | 6.15 | 19.2247577368 | 31.99 | 42.6 | 19.2866 | 780500 | 34.03281063 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 37.95 | -0.68 | -1.76 | 37.76 | 38.22 | 37.6 | 383702 |
| 1738366200 | 38.63 | -0.3 | -0.77 | 38.87 | 39.065 | 38.525 | 709404 |
| 1738279800 | 38.93 | 0.31 | 0.80 | 38.94 | 39.145 | 38.74 | 132298 |
| 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 | 37.97 | 38.19 | 37.895 | 384327 |
| 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 | 36.19 | 36.21 | 35.74 | 247408 |
| 1736379000 | 36.12 | -0.23 | -0.63 | 35.97 | 36.19 | 35.83 | 440783 |
| 1736292600 | 36.35 | 0.11 | 0.30 | 36.73 | 36.76 | 36.29 | 532363 |
| 1736206200 | 36.24 | 0.89 | 2.52 | 36.02 | 36.505 | 35.95 | 232723 |
| 1735947000 | 35.35 | -0.19 | -0.53 | 35.49 | 35.51 | 35.22 | 148005 |
| 1735860600 | 35.54 | -0.34 | -0.95 | 35.77 | 35.84 | 35.43 | 545160 |
| 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 | 361445 |
| 1735342200 | 36.06 | -0.06 | -0.17 | 35.96 | 36.14 | 35.9 | 749308 |
| 1735255800 | 36.12 | 0.15 | 0.42 | 35.96 | 36.2 | 35.94 | 214957 |
| 1735077840 | 35.97 | 0.22 | 0.62 | 35.73 | 36.005 | 35.62 | 187141 |
| 1734996600 | 35.75 | 0.11 | 0.31 | 35.61 | 35.7785 | 35.48 | 248423 |
| 1734737400 | 35.64 | 0.12 | 0.34 | 35.31 | 35.875 | 35.31 | 302097 |
| 1734651000 | 35.52 | 0.02 | 0.06 | 35.74 | 35.77 | 35.495 | 336826 |
| 1734564600 | 35.5 | -0.82 | -2.26 | 36.4 | 36.54 | 35.465 | 444110 |
| 1734478200 | 36.32 | -0.28 | -0.77 | 36.39 | 36.545 | 36.32 | 795942 |
| 1734391800 | 36.6 | -0.25 | -0.68 | 36.54 | 36.76 | 36.495 | 532499 |
| 1734132600 | 36.85 | 0.1 | 0.27 | 37.08 | 37.08 | 36.73 | 198791 |
| 1734046200 | 36.75 | -0.28 | -0.76 | 36.93 | 37.13 | 36.735 | 289967 |
| 1733959800 | 37.03 | 0.18 | 0.49 | 37.02 | 37.085 | 36.83 | 266734 |
| 1733873400 | 36.85 | -0.44 | -1.18 | 37.09 | 37.1 | 36.8 | 365441 |
| 1733787000 | 37.29 | 0.07 | 0.19 | 37.55 | 37.655 | 37.29 | 464128 |
| 1733527800 | 37.22 | 0.52 | 1.42 | 37.3 | 37.3 | 37.06 | 356875 |
| 1733441400 | 36.7 | 0.4 | 1.10 | 36.69 | 36.795 | 36.62 | 476433 |
| 1733355000 | 36.3 | 0.13 | 0.36 | 36.43 | 36.52 | 36.2 | 3572639 |
| 1733268600 | 36.17 | 0.17 | 0.47 | 36.16 | 36.255 | 35.99 | 869951 |
| 1733182200 | 36 | -0.25 | -0.69 | 36.1 | 36.13 | 35.68 | 794352 |
| 1732917840 | 36.25 | 0.43 | 1.20 | 35.89 | 36.265 | 35.85 | 381686 |
| 1732750200 | 35.82 | 0.17 | 0.48 | 35.73 | 35.88 | 35.68 | 413319 |
| 1732663800 | 35.65 | -0.28 | -0.78 | 36.03 | 36.04 | 35.54 | 852116 |
| 1732577400 | 35.93 | 0.1 | 0.28 | 36.16 | 36.21 | 35.87 | 1533563 |
| 1732318200 | 35.83 | -0.03 | -0.08 | 35.64 | 35.885 | 35.63 | 412842 |
| 1732231800 | 35.86 | -0.19 | -0.53 | 35.8 | 35.955 | 35.6538 | 297644 |
| 1732145400 | 36.05 | -0.21 | -0.58 | 36.09 | 36.115 | 35.795 | 585330 |
| 1732059000 | 36.26 | -0.13 | -0.36 | 35.88 | 36.33 | 35.85 | 788527 |
| 1731972600 | 36.39 | 0.11 | 0.30 | 36.25 | 36.48 | 36.22 | 382967 |
| 1731713400 | 36.28 | -0.01 | -0.03 | 36.41 | 36.46 | 36.195 | 201771 |
| 1731627000 | 36.29 | 0.16 | 0.44 | 36.52 | 36.62 | 36.27 | 214224 |
| 1731540600 | 36.13 | -0.26 | -0.71 | 36.15 | 36.21 | 35.8001 | 218575 |
| 1731454200 | 36.39 | -0.98 | -2.62 | 36.83 | 36.83 | 36.185 | 357950 |
| 1731367800 | 37.37 | 0.01 | 0.03 | 37.47 | 37.52 | 37.345 | 96015 |
| 1731108600 | 37.36 | -0.78 | -2.05 | 37.51 | 37.518 | 37.145 | 165439 |
| 1731022200 | 38.14 | 0.7 | 1.87 | 37.92 | 38.19 | 37.8441 | 236356 |
| 1730935800 | 37.44 | -0.95 | -2.47 | 37.48 | 37.555 | 37.24 | 340183 |
| 1730849400 | 38.39 | 0.45 | 1.19 | 38.11 | 38.45 | 38.1 | 127781 |
| 1730763000 | 37.94 | -0.02 | -0.05 | 38.15 | 38.225 | 37.905 | 158523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
