NYSEARCA:EWQ
iShares MSCI France ETF Price (Quote)
$39.89
-0.150 (-0.375%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.25 | $41.70 | Wednesday, 1st May 2024 EWQ stock ended at $39.89. This is 0.375% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.59% from a day low at $39.82 to a day high of $40.46. |
| 90 days | $38.01 | $41.88 | |
| 52 weeks | $33.66 | $41.88 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $40.00 | $40.46 | $39.82 | $39.89 | 832 077 |
| Apr 30, 2024 | $40.42 | $40.53 | $40.03 | $40.04 | 317 224 |
| Apr 29, 2024 | $40.58 | $40.64 | $40.49 | $40.60 | 122 032 |
| Apr 26, 2024 | $40.49 | $40.74 | $40.49 | $40.67 | 137 975 |
| Apr 25, 2024 | $39.94 | $40.45 | $39.86 | $40.37 | 323 322 |
| Apr 24, 2024 | $40.73 | $40.73 | $40.44 | $40.61 | 306 140 |
| Apr 23, 2024 | $40.40 | $40.72 | $40.36 | $40.65 | 352 551 |
| Apr 22, 2024 | $39.98 | $40.34 | $39.93 | $40.22 | 326 293 |
| Apr 19, 2024 | $39.96 | $40.05 | $39.77 | $39.91 | 860 169 |
| Apr 18, 2024 | $39.79 | $40.14 | $39.67 | $39.81 | 1 060 685 |
| Apr 17, 2024 | $40.02 | $40.07 | $39.62 | $39.75 | 569 073 |
| Apr 16, 2024 | $39.42 | $39.64 | $39.25 | $39.47 | 1 480 556 |
| Apr 15, 2024 | $40.25 | $40.30 | $39.54 | $39.59 | 799 490 |
| Apr 12, 2024 | $39.81 | $39.98 | $39.55 | $39.61 | 433 767 |
| Apr 11, 2024 | $40.45 | $40.50 | $39.86 | $40.35 | 555 696 |
| Apr 10, 2024 | $40.19 | $40.48 | $40.07 | $40.31 | 757 077 |
| Apr 09, 2024 | $41.08 | $41.13 | $40.73 | $40.91 | 391 671 |
| Apr 08, 2024 | $41.19 | $41.23 | $41.07 | $41.11 | 334 990 |
| Apr 05, 2024 | $40.59 | $40.87 | $40.47 | $40.82 | 790 074 |
| Apr 04, 2024 | $41.40 | $41.47 | $40.71 | $40.76 | 549 164 |
| Apr 03, 2024 | $41.01 | $41.30 | $41.01 | $41.26 | 543 030 |
| Apr 02, 2024 | $40.90 | $40.96 | $40.82 | $40.94 | 761 397 |
| Apr 01, 2024 | $41.45 | $41.70 | $41.30 | $41.38 | 1 080 854 |
| Mar 28, 2024 | $41.48 | $41.51 | $41.36 | $41.41 | 553 217 |
| Mar 27, 2024 | $41.44 | $41.60 | $41.39 | $41.60 | 365 119 |
