EWQ

iShares MSCI France Historical Data

EWQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 39.17 0.91 2.38% 38.85 39.19 38.85 455,257
Dec 06 2021 38.26 0.45 1.19% 38.15 38.35 38.03 442,396
Dec 03 2021 37.81 -0.20 -0.53% 38.11 38.12 37.51 844,935
Dec 02 2021 38.01 0.47 1.25% 37.90 38.18 37.865 877,249
Dec 01 2021 37.54 -0.25 -0.66% 38.27 38.58 37.54 1,317,367
Nov 30 2021 37.79 -0.07 -0.18% 38.00 38.13 37.33 1,264,264
Nov 29 2021 37.86 0.15 0.4% 38.09 38.09 37.65 829,717
Nov 26 2021 37.71 0.00 +0.00% 38.00 38.07 37.56 0
Nov 26 2021 37.71 -1.28 -3.28% 38.00 38.07 37.56 747,204
Nov 25 2021 38.99 0.00 +0.00% 38.61 39.00 38.57 0
Nov 24 2021 38.99 -0.28 -0.71% 38.61 39.00 38.57 536,421
Nov 23 2021 39.27 -0.01 -0.03% 39.29 39.41 39.03 503,910
Nov 22 2021 39.28 -0.27 -0.68% 39.42 39.60 39.25 566,008
Nov 19 2021 39.55 -0.57 -1.42% 39.69 39.7354 39.50 468,842
Nov 18 2021 40.12 0.11 0.27% 40.06 40.14 39.94 337,265
Nov 17 2021 40.01 0.00 +0.00% 40.01 40.07 39.935 0
Nov 17 2021 40.01 0.07 0.18% 40.01 40.07 39.935 363,698
Nov 16 2021 39.94 -0.02 -0.05% 40.07 40.135 39.93 378,001
Nov 15 2021 39.96 -0.10 -0.25% 40.26 40.29 39.94 300,856
Nov 12 2021 40.06 0.17 0.43% 40.05 40.13 39.99 386,699
Nov 11 2021 39.89 0.08 0.2% 39.90 40.005 39.835 241,711
Nov 10 2021 39.81 -0.63 -1.56% 40.19 40.28 39.76 625,339
Nov 09 2021 40.44 -0.01 -0.02% 40.62 40.655 40.355 675,663
Nov 08 2021 40.45 0.05 0.12% 40.51 40.575 40.41 425,809
Nov 05 2021 40.40 0.00 +0.00% 40.27 40.40 40.16 0
Nov 05 2021 40.40 0.30 0.75% 40.27 40.40 40.16 327,633
Nov 04 2021 40.10 -0.09 -0.22% 39.98 40.10 39.87 380,659
Nov 03 2021 40.19 0.42 1.06% 39.80 40.195 39.79 475,142
Nov 02 2021 39.77 0.01 0.03% 39.74 39.83 39.675 697,160
Nov 01 2021 39.76 0.45 1.14% 39.50 39.77 39.41 1,323,548
Oct 29 2021 39.31 -0.13 -0.33% 39.11 39.31 39.07 475,473
Oct 28 2021 39.44 0.69 1.78% 39.14 39.47 39.14 325,257
Oct 27 2021 38.75 -0.10 -0.26% 38.95 38.955 38.73 636,601
Oct 26 2021 38.85 0.21 0.54% 38.92 38.93 38.765 700,603
Oct 25 2021 38.64 -0.33 -0.85% 38.695 38.70 38.58 653,558
Oct 22 2021 38.97 0.31 0.8% 38.88 39.00 38.77 867,585
Oct 21 2021 38.66 -0.09 -0.23% 38.62 38.725 38.59 1,538,463
Oct 20 2021 38.75 0.30 0.78% 38.56 38.80 38.555 492,484
Oct 19 2021 38.45 0.03 0.08% 38.46 38.555 38.42 510,441
Oct 18 2021 38.42 -0.34 -0.88% 38.34 38.47 38.245 507,714
Oct 15 2021 38.76 0.24 0.62% 38.68 38.76 38.6299 827,467
Oct 14 2021 38.52 0.57 1.5% 38.32 38.57 38.28 4,165,725
Oct 13 2021 37.95 0.59 1.58% 37.63 38.00 37.58 604,860
Oct 12 2021 37.36 0.02 0.05% 37.32 37.495 37.205 661,172
Oct 11 2021 37.34 -0.19 -0.51% 37.48 37.64 37.32 430,241
Oct 08 2021 37.53 -0.11 -0.29% 37.68 37.70 37.44 465,394
Oct 07 2021 37.64 0.24 0.64% 37.61 37.83 37.61 894,037
Oct 06 2021 37.40 -0.27 -0.72% 37.01 37.415 36.94 1,632,941
Oct 05 2021 37.67 0.28 0.75% 37.47 37.81 37.39 860,173
Oct 04 2021 37.39 -0.20 -0.53% 37.62 37.685 37.24 1,318,817
Oct 01 2021 37.59 0.35 0.94% 37.49 37.715 37.255 1,331,596
Sep 30 2021 37.24 -0.32 -0.85% 37.48 37.49 37.115 1,289,066
Sep 29 2021 37.56 -0.08 -0.21% 37.80 37.80 37.52 656,001
Sep 28 2021 37.64 -0.86 -2.23% 37.84 37.87 37.48 819,016
Sep 27 2021 38.50 0.09 0.23% 38.48 38.54 38.36 604,619
Sep 24 2021 38.41 -0.45 -1.16% 38.35 38.50 38.34 1,031,012
Sep 23 2021 38.86 0.67 1.75% 38.71 38.945 38.69 1,139,661
Sep 22 2021 38.19 0.40 1.06% 38.31 38.56 38.185 1,100,676
Sep 21 2021 37.79 0.56 1.5% 37.82 38.01 37.72 2,682,548
Sep 20 2021 37.23 -0.76 -2.0% 37.15 37.375 36.93 1,992,496
Sep 17 2021 37.99 -0.53 -1.38% 38.44 38.50 37.80 935,429
Sep 16 2021 38.52 0.00 +0.00% 38.47 38.57 38.27 0
Sep 16 2021 38.52 -0.01 -0.03% 38.47 38.57 38.27 653,549
Sep 15 2021 38.53 -0.07 -0.18% 38.40 38.55 38.235 575,924
Sep 14 2021 38.60 -0.21 -0.54% 38.91 38.91 38.535 888,412
Sep 13 2021 38.81 0.18 0.47% 38.98 38.99 38.68 475,793
Sep 10 2021 38.63 -0.16 -0.4% 38.97 39.005 38.60 709,402
Sep 09 2021 38.785 -0.02 -0.04% 38.81 39.015 38.77 410,488


Your Recent History
AMEX
EWQ
iShares MS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.