iShares MSCI France Historical Data - EWQ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares MSCI France (EWQ)
iShares MSCI France (EWQ) Historical

iShares MSCI France (EWQ)

37.78

-0.19

(-0.50%)

Closed June 29 4:00PM

Delayed by 15 minutes

37.60

-0.18

(-0.48%)

After Hours: 7:01PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.77	-2.00677612718	38.37	39.04	37.55	365076	38.46776233	SP
4	-3.96	-9.52839268527	41.56	42.16	37.415	728090	39.98117905	SP
12	-2.99	-7.36634639074	40.59	42.6	37.415	514232	40.3012436	SP
26	-1.64	-4.17940876656	39.24	42.6	37.1	520834	39.87746557	SP
52	-0.25	-0.660501981506	37.85	42.6	33.66	549034	38.38589792	SP
156	-0.86	-2.23608944358	38.46	42.6	26.26	744967	36.12441051	SP
260	7	22.8758169935	30.6	42.6	19.2866	867516	33.24476058	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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	693938
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	645416
1717799400	41.51	-0.65	-1.54	41.6	41.81	41.485	295071
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	276665
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	265157
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	39.94	40.445	39.8612	325528
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
1713306600	39.47	-0.12	-0.30	39.42	39.64	39.25	1480556
1713220200	39.59	-0.02	-0.05	40.25	40.31	39.535	799490
1712961000	39.61	-0.74	-1.83	39.81	39.99	39.545	432730
1712874600	40.35	0.04	0.10	40.45	40.5	39.86	555370
1712788200	40.31	-0.6	-1.47	40.19	40.48	40.07	755851
1712701800	40.91	-0.2	-0.49	41.06	41.135	40.73	390898
1712615400	41.11	0.29	0.71	41.19	41.23	41.07	334084
1712356200	40.82	0.06	0.15	40.59	40.87	40.465	779510
1712269800	40.76	-0.5	-1.21	41.4	41.47	40.7	549164
1712183400	41.26	0.32	0.78	41.01	41.2999	41.01	559520
1712097000	40.94	-0.44	-1.06	40.9	40.96	40.82	760878
1712010600	41.38	-0.03	-0.07	41.45	41.695	41.295	1080465

iShares MSCI France

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions