EWQ - iShares MSCI France ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201833.1233.1933.0233.1433.14563,100
Jan 18, 201832.9332.9932.8132.9532.95474,000
Jan 17, 201832.9233.1232.8232.9932.993,766,100
Jan 16, 201832.9433.0032.8532.8832.88903,100
Jan 12, 201832.6732.8132.6232.7932.79634,100
Jan 11, 201832.2732.3832.2632.3532.35286,600
Jan 10, 201832.3232.3232.0932.1332.13658,100
Jan 09, 201832.2032.3332.1232.3132.312,582,500
Jan 08, 201832.2032.2032.1132.1432.14797,400
Jan 05, 201832.1632.3032.0932.2532.25528,300
Jan 04, 201832.0032.1131.9231.9531.951,044,600
Jan 03, 201831.3831.5331.3431.4531.452,356,000
Jan 02, 201831.1931.3231.1531.2931.291,366,800
Dec 29, 201731.3731.3931.1831.2231.22874,500
Dec 28, 201731.3631.3831.2331.2731.271,725,400
Dec 27, 201731.2731.3331.1931.2331.232,614,800
Dec 26, 201731.1631.3331.1531.2231.22606,700
Dec 22, 201731.1531.2131.0631.1931.19279,100
Dec 21, 201731.1031.3131.0931.2131.21243,100
Dec 20, 201731.1631.2031.0831.1231.12339,200
Dec 19, 201731.3031.3231.1331.2231.22536,300
Dec 19, 20170.095 Dividend
Dec 18, 201731.3531.4931.2931.3331.23391,100
Dec 15, 201730.8930.9730.7830.9430.85434,700
Dec 14, 201731.2531.2930.8930.9230.83389,100
Dec 13, 201731.2031.2831.1131.2531.16606,400
Dec 12, 201731.1731.2631.1231.2631.17483,100
Dec 11, 201731.2131.2731.1931.2631.17450,400
Dec 08, 201731.2231.2731.1431.2731.18380,200
Dec 07, 201731.1131.2731.0831.1931.10452,800
Dec 06, 201731.0331.1630.9931.0830.99232,400
Dec 05, 201731.1331.2831.0631.1231.03789,200
Dec 04, 201731.3231.4131.1931.2531.162,933,100
Dec 01, 201731.1831.2830.9931.1731.081,376,100
Nov 30, 201731.4931.5531.3531.3631.26680,200
Nov 29, 201731.5231.5831.3331.3631.26465,800
Nov 28, 201731.4131.4931.3531.4231.32270,700
Nov 27, 201731.4531.4631.2831.3131.22212,200
Nov 24, 201731.5131.5531.4831.5031.40212,700
Nov 22, 201731.0631.1130.8931.0130.92503,700
Nov 21, 201730.8630.9430.8530.8730.78261,500
Nov 20, 201730.7630.7930.6930.6930.60439,800
Nov 17, 201730.7630.7830.6830.7230.63391,100
Nov 16, 201730.8430.8630.7730.8530.76507,700
Nov 15, 201730.5730.7130.5230.6030.51366,900
Nov 14, 201730.6130.7530.5530.7230.63498,200
Nov 13, 201730.3530.5830.3130.5530.46444,800
Nov 10, 201730.8030.8230.7030.7530.66372,000
Nov 09, 201730.7930.8830.6630.7930.70561,300
Nov 08, 201731.0031.1130.9631.0830.99369,000
Nov 07, 201731.1531.1730.9731.0931.001,194,300
Nov 06, 201731.2231.3331.2031.3231.23448,800
Nov 03, 201731.4031.4131.2531.3531.25747,000
Nov 02, 201731.3731.5031.3431.4731.37501,700
Nov 01, 201731.4131.4631.3431.3531.25672,900
Oct 31, 201731.3431.4331.2931.3931.29476,700
Oct 30, 201731.2531.3231.2031.3031.21488,400
Oct 27, 201731.1631.2531.1131.2031.11551,800
Oct 26, 201731.2331.3231.1331.1731.08569,700
Oct 25, 201731.2331.2731.0331.1431.05574,600
Oct 24, 201731.1131.2331.0631.1231.03626,400
Oct 23, 201731.1331.1430.9731.0030.912,143,400
Oct 20, 201731.1131.1231.0231.0430.95286,200
Oct 19, 201731.0831.2231.0831.2031.111,106,300
Oct 18, 201731.1131.1931.0931.1631.07438,000
Oct 17, 201730.9731.0130.9430.9930.90411,000
Oct 16, 201731.0931.0931.0231.0430.95370,500
Oct 13, 201731.1231.1931.0531.0730.98619,100
Oct 12, 201731.1431.1931.1131.1531.06448,100
Oct 11, 201731.1231.2531.1031.2131.12518,000
Oct 10, 201731.0231.1630.9831.1531.06844,200
Oct 09, 201730.8530.9130.8030.8530.76294,800
Oct 06, 201730.7730.9130.7430.9030.81349,100
Oct 05, 201730.8230.9530.8230.9030.81424,900
Oct 04, 201730.8930.9630.8730.9130.821,361,800
Oct 03, 201730.9531.0130.9430.9530.86367,600
Oct 02, 201730.7730.8830.7530.8330.74905,500
Sep 29, 201730.7130.9130.6930.9030.81570,800
Sep 28, 201730.5830.6430.5630.5730.48365,900
Sep 27, 201730.4030.5430.3930.4730.38522,600
Sep 26, 201730.4830.5230.3730.4830.39887,700
Sep 25, 201730.6630.7530.5330.6130.52680,000
Sep 22, 201730.9130.9830.8930.9030.81378,300
Sep 21, 201730.7230.8330.7130.7830.69419,300
Sep 20, 201730.7930.8530.5230.6830.59572,800
Sep 19, 201730.7430.7730.6730.7530.66366,400
Sep 18, 201730.5930.6430.5230.5930.50395,600
Sep 15, 201730.5230.5730.4530.5430.451,214,700
Sep 14, 201730.3930.5330.3830.5230.43364,300
Sep 13, 201730.5330.5630.3430.3830.29223,200
Sep 12, 201730.5030.5830.5030.5730.48597,300
Sep 11, 201730.3730.4830.3730.4130.32257,300
Sep 08, 201730.2030.2230.1330.1630.07343,600
Sep 07, 201730.2030.2230.0730.1630.07446,200
Sep 06, 201729.8329.9929.8229.9029.81639,600
Sep 05, 201729.7329.8329.4829.5929.50985,600
Sep 01, 201729.8929.9229.7729.8029.71564,500
Aug 31, 201729.6129.7429.5429.7029.61930,400
Aug 30, 201729.5729.5929.4929.5229.431,128,100
Aug 29, 201729.5229.6929.5029.6329.54476,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...