U.S. Markets close in 1 hr 37 mins

iShares, Inc. - iShares MSCI France ETF (EWQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.44+0.11 (+0.38%)
As of 2:17PM EDT. Market open.
People also watch
EWNEWIEWKEWUEWP
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201729.3029.5029.2429.4429.44320,253
Aug 17, 201729.6129.6629.3329.3329.33537,300
Aug 16, 201729.7329.7829.6329.7129.71784,900
Aug 15, 201729.5529.6029.4529.5629.56630,400
Aug 14, 201729.5029.6229.5029.5429.541,157,800
Aug 11, 201729.2929.3629.1629.2529.251,082,300
Aug 10, 201729.4929.4929.2429.3329.33751,000
Aug 09, 201729.4229.6829.4029.6729.67649,900
Aug 08, 201730.0230.0629.8029.8329.83969,700
Aug 07, 201729.9530.0129.9530.0130.01686,300
Aug 04, 201729.9530.0229.8529.9429.94459,600
Aug 03, 201729.7729.8829.7429.7829.781,041,400
Aug 02, 201729.6429.7329.5529.6529.65645,200
Aug 01, 201729.6629.7229.5729.5729.571,249,000
Jul 31, 201729.4629.4829.3329.4429.44915,800
Jul 28, 201729.3529.5029.3429.5029.50374,600
Jul 27, 201729.6929.6929.4129.5329.531,246,600
Jul 26, 201729.5729.7629.5129.6829.68656,500
Jul 25, 201729.6629.6829.4029.4329.43845,500
Jul 24, 201729.2629.3329.1729.3029.30868,700
Jul 21, 201729.3229.4029.1229.3929.39651,100
Jul 20, 201729.5929.6229.4629.6029.601,034,300
Jul 19, 201729.3229.4829.3229.4729.47422,300
Jul 18, 201729.3029.3729.2629.3629.36584,500
Jul 17, 201729.3429.3829.2929.3729.37409,700
Jul 14, 201729.2629.4229.1929.4129.41608,800
Jul 13, 201729.2329.2429.1129.2329.23597,100
Jul 12, 201729.1429.1729.0829.1229.121,373,300
Jul 11, 201728.7228.9228.6728.9228.92284,800
Jul 10, 201728.6928.8328.6728.8028.80308,300
Jul 07, 201728.6428.7528.5628.7128.71554,000
Jul 06, 201728.5728.8028.5128.6928.69846,100
Jul 05, 201728.6728.7828.6128.7628.76928,500
Jul 03, 201728.7628.8628.7328.7528.75644,000
Jun 30, 201728.8528.8928.5128.7628.761,364,400
Jun 29, 201728.9928.9928.6428.7928.791,017,000
Jun 28, 201729.1529.3329.1129.2929.29821,100
Jun 27, 201729.0029.1628.9629.0429.04479,000
Jun 26, 201729.1729.2128.9528.9728.97619,600
Jun 23, 201728.7828.9228.7428.8728.87547,200
Jun 22, 201728.7328.8628.6828.7728.771,302,700
Jun 21, 201728.7128.8328.6828.7928.791,001,700
Jun 20, 201729.0229.0328.7228.7728.77670,300
Jun 20, 20170.497 Dividend
Jun 19, 201729.5429.6229.4929.5329.031,025,600
Jun 16, 201729.2029.3729.1429.3628.87799,000
Jun 15, 201728.7628.9928.7128.9928.501,069,600
Jun 14, 201729.5829.5929.1929.3628.872,836,200
Jun 13, 201729.2729.4129.2229.3828.891,202,000
Jun 12, 201729.2129.2329.0929.1128.62500,900
Jun 09, 201729.3629.4429.2429.3828.89648,600
Jun 08, 201729.2929.3829.2529.3828.89371,900
Jun 07, 201729.6229.6729.3329.5229.02624,500
Jun 06, 201729.4229.5129.3929.4628.96757,100
Jun 05, 201729.6229.6529.5829.6329.13567,000
Jun 02, 201729.8529.9329.7429.9029.401,154,000
Jun 01, 201729.5229.6529.4929.6429.14510,900
May 31, 201729.5729.6229.3529.3928.90469,000
May 30, 201729.2629.3529.2329.3128.82385,100
May 26, 201729.2729.3829.2729.3728.88669,000
May 25, 201729.5129.5329.3729.4228.92709,800
May 24, 201729.3729.4729.3029.4528.951,109,900
May 23, 201729.5429.5629.3729.4028.911,330,400
May 22, 201729.4729.5329.3929.4728.97921,500
May 19, 201729.2429.3829.2129.3628.87609,800
May 18, 201728.8328.9928.7828.9828.491,174,600
May 17, 201729.2529.2828.9528.9728.48779,400
May 16, 201729.4229.5029.3929.4928.99435,300
May 15, 201729.0229.1829.0129.1728.68562,700
May 12, 201728.7828.9828.7628.9728.48824,100
May 11, 201728.6528.7028.4828.6828.201,566,300
May 10, 201728.7428.7728.6928.7628.281,041,700
May 09, 201728.8028.8928.6828.7628.281,983,400
May 08, 201728.9228.9628.8028.9028.411,460,700
May 05, 201729.0829.4829.0229.4728.974,062,000
May 04, 201728.6328.9628.5828.9628.472,518,400
May 03, 201728.2628.3328.2028.2827.802,357,200
May 02, 201728.2228.3928.1328.3927.912,469,700
May 01, 201728.0728.2228.0528.1427.671,153,200
Apr 28, 201728.1128.1228.0128.0227.551,532,100
Apr 27, 201727.9928.0427.9028.0227.551,590,900
Apr 26, 201727.9928.1127.9928.0027.532,270,600
Apr 25, 201728.0528.2227.9928.2027.731,286,800
Apr 24, 201727.8127.9627.7627.9527.482,163,600
Apr 21, 201726.3226.4126.2926.4125.973,255,500
Apr 20, 201726.4426.6326.4226.4325.996,826,300
Apr 19, 201726.0726.0925.9225.9725.534,786,600
Apr 18, 201725.9926.0425.8225.9825.542,583,900
Apr 17, 201726.1626.3426.1626.2325.791,334,300
Apr 13, 201726.1226.2026.0426.1125.671,405,600
Apr 12, 201726.2926.3726.1926.3625.92867,600
Apr 11, 201726.3026.3526.1426.3325.89948,200
Apr 10, 201726.2726.3426.2426.2825.84469,900
Apr 07, 201726.3726.4826.3626.4325.991,177,200
Apr 06, 201726.4626.5126.3926.4325.99745,500
Apr 05, 201726.4526.4926.2726.2925.85785,400
Apr 04, 201726.3726.4826.3026.4726.02559,300
Apr 03, 201726.4426.4626.2226.4526.00640,000
Mar 31, 201726.3526.5926.3426.5126.06757,100
Mar 30, 201726.4226.4926.3226.3525.91510,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...