Historical Data for MSCI FRANCE ETF (EWQ)

$ 32.91 H     0.03 (+0.09%) Volume: 626.6k 4:00 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 32.74 32.96 32.67 32.91 626.6k 0.03 0.09% 32.91 20.6m 2,929
11/24/20 32.63 32.885 32.60 32.88 1.03m 0.55 1.70% 32.88 33.8m 4,946
11/23/20 32.49 32.52 32.17 32.33 571.31k 0.01 0.03% 32.33 18.48m 2,755
11/20/20 32.25 32.39 32.24 32.32 379.16k -0.07 -0.22% 32.32 12.25m 2,033
11/19/20 32.09 32.395 32.04 32.39 387.86k 0.27 0.84% 32.39 12.5m 2,275
11/18/20 32.39 32.48 32.12 32.12 462.96k -0.19 -0.59% 32.12 14.97m 3,264
11/17/20 32.22 32.40 32.09 32.31 377.59k 0.09 0.28% 32.31 12.19m 1,896
11/16/20 32.28 32.32 32.0125 32.22 788.28k 0.49 1.54% 32.22 25.36m 5,731
11/13/20 31.47 31.76 31.47 31.73 940.16k 0.53 1.70% 31.73 29.73m 4,911
11/12/20 31.36 31.50 31.085 31.20 815.86k -0.57 -1.79% 31.20 25.52m 3,000
11/11/20 31.71 31.79 31.60 31.77 748.34k 0.05 0.16% 31.77 23.74m 4,851
11/10/20 31.64 31.87 31.62 31.72 1.72m 0.86 2.79% 31.72 54.68m 7,285
11/09/20 31.57 31.64 30.86 30.86 1.72m 1.65 5.65% 30.86 53.79m 8,695
11/06/20 29.32 29.35 29.16 29.21 659.09k 0.04 0.14% 29.21 19.28m 3,054
11/05/20 29.20 29.33 29.00 29.17 5.02m 0.73 2.57% 29.17 146.45m 8,445
11/04/20 28.22 28.73 28.105 28.44 1.04m 0.43 1.54% 28.44 29.51m 7,659
11/03/20 27.79 28.115 27.765 28.01 755.93k 0.85 3.13% 28.01 21.13m 4,422
11/02/20 27.10 27.23 26.93 27.16 639.49k 0.49 1.84% 27.16 17.32m 3,107
10/30/20 26.67 26.73 26.45 26.67 635.63k 0.01 0.04% 26.67 16.9m 3,608
10/29/20 26.45 26.77 26.29 26.66 713.71k 0.14 0.53% 26.66 18.99m 4,655
10/28/20 26.74 26.84 26.43 26.52 1.29m -1.16 -4.19% 26.52 34.5m 7,880
10/27/20 28.04 28.08 27.635 27.68 621.17k -0.65 -2.29% 27.68 17.26m 3,428
10/26/20 28.65 28.65 28.12 28.33 758.23k -0.72 -2.48% 28.33 21.53m 4,349