U.S. markets closed

iShares MSCI France ETF (EWQ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
37.54+0.38 (+1.02%)
At close: 4:00PM EDT

37.54 0.00 (0.00%)
After hours: 4:39PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202137.2937.6237.2837.5437.541,291,782
May 12, 202137.3037.5237.0837.1637.16860,500
May 11, 202137.4337.6237.3337.4937.49769,000
May 10, 202138.2838.2937.9337.9737.97807,200
May 07, 202137.8138.2737.7938.2738.271,151,500
May 06, 202137.5237.8437.4437.8437.84916,300
May 05, 202137.3437.4137.3137.4037.40342,900
May 04, 202137.1037.1936.8036.9836.981,037,800
May 03, 202137.2637.4437.2437.4137.41443,600
Apr 30, 202137.3337.4036.8436.9836.981,070,600
Apr 29, 202137.7037.7037.3537.6237.62529,300
Apr 28, 202137.3837.5937.3037.5437.54419,200
Apr 27, 202137.1337.2937.1137.2737.27314,000
Apr 26, 202137.1937.2437.1437.2237.22597,800
Apr 23, 202136.8837.1936.8737.1137.11592,700
Apr 22, 202136.9536.9836.7036.8036.80436,200
Apr 21, 202136.4236.8936.4236.8536.85484,800
Apr 20, 202136.6936.7236.3436.4436.44650,100
Apr 19, 202137.2037.2437.0337.1837.18666,600
Apr 16, 202136.8237.0736.8037.0637.06747,700
Apr 15, 202136.5836.6436.5236.6436.641,512,300
Apr 14, 202136.3936.5036.3536.4136.41381,600
Apr 13, 202136.1036.4036.0936.4036.402,475,200
Apr 12, 202136.0536.0935.9436.0436.04217,400
Apr 09, 202135.9636.1235.9036.1236.12377,100
Apr 08, 202135.8936.0535.8536.0036.00584,600
Apr 07, 202135.7535.8535.6735.8035.80400,700
Apr 06, 202135.5235.6435.5235.6435.64415,600
Apr 05, 202135.7536.0635.6836.0136.01934,200
Apr 01, 202135.1035.4535.0735.3935.39857,100
Mar 31, 202134.8734.9934.7834.8334.833,141,900
Mar 30, 202134.7934.9834.7734.9234.92243,700
Mar 29, 202134.7134.8534.6434.8134.81465,400
Mar 26, 202134.5934.8734.5334.8434.84413,700
Mar 25, 202134.2534.5734.1834.5134.511,612,300
Mar 24, 202134.4134.5834.3234.3334.33424,400
Mar 23, 202134.6934.7734.3934.4434.44375,400
Mar 22, 202134.9235.0034.8434.9034.90504,600
Mar 19, 202134.9635.0934.8135.0135.01417,400
Mar 18, 202135.3035.4935.0135.0135.01631,000
Mar 17, 202135.2735.6835.2635.6335.63301,500
Mar 16, 202135.3635.3835.2235.2835.28397,500
Mar 15, 202135.4135.4235.1335.3535.35555,600
Mar 12, 202135.2035.5835.2035.5835.58373,100
Mar 11, 202135.2235.4735.1435.4135.41913,800
Mar 10, 202134.9935.1034.8435.0935.09844,600
Mar 09, 202134.6434.7034.5334.6334.63787,600
Mar 08, 202134.1534.4934.1134.2834.281,846,300
Mar 05, 202134.2134.2433.8034.1834.18709,900
Mar 04, 202134.4634.6033.8534.0834.081,878,900
Mar 03, 202134.4334.5934.2634.3734.37427,100
Mar 02, 202134.4834.6234.4034.5234.52515,800
Mar 01, 202134.2334.4234.2234.3834.38494,200
Feb 26, 202134.2434.2433.8333.8733.87564,000
Feb 25, 202134.8935.0234.2134.2834.28587,000
Feb 24, 202134.3834.7834.3434.7134.71316,300
Feb 23, 202134.4634.6334.2034.5734.57318,500
Feb 22, 202134.3134.5834.3134.3834.38257,500
Feb 19, 202134.3934.5334.3134.3734.37259,600
Feb 18, 202134.1534.2434.0034.2134.21221,800
Feb 17, 202134.2334.3534.1234.3434.34424,900
Feb 16, 202134.4634.5734.4234.5534.55223,600
Feb 12, 202133.9034.1833.9034.1834.18216,900
Feb 11, 202134.0234.0633.8433.9933.991,362,900
Feb 10, 202134.1234.1633.8033.8833.88773,800
Feb 09, 202133.9434.1333.9034.0834.084,090,100
Feb 08, 202133.9734.0133.7833.9233.92307,300
Feb 05, 202133.6833.7733.5233.7433.74172,600
Feb 04, 202133.1533.2733.1133.2233.22221,500
Feb 03, 202133.1533.2133.0133.2133.21194,500
Feb 02, 202133.1733.2833.0433.2533.25306,800
Feb 01, 202132.8732.8732.5632.7332.73811,700
Jan 29, 202132.7432.8132.2632.3932.391,053,700
Jan 28, 202132.9733.2532.9533.0433.04718,000
Jan 27, 202132.5532.8832.2632.4832.48766,800
Jan 26, 202133.3333.4433.2133.3733.37496,200
Jan 25, 202132.9733.0632.7033.0533.05623,300
Jan 22, 202133.4233.6033.3933.4833.48426,600
Jan 21, 202133.7833.7833.5233.7033.70531,700
Jan 20, 202133.7233.8233.6333.8133.81411,200
Jan 19, 202133.7333.7433.5233.6733.67592,100
Jan 15, 202133.6733.6933.2733.4733.47299,200
Jan 14, 202134.0134.2133.9734.1234.12929,500
Jan 13, 202134.0234.1333.8934.0034.00628,100
Jan 12, 202133.8534.1333.6934.0734.077,458,900
Jan 11, 202133.7133.9833.7133.9033.90554,700
Jan 08, 202134.4034.4734.1334.4734.47362,700
Jan 07, 202134.2034.3234.1734.2834.28456,600
Jan 06, 202133.9234.3033.8734.1334.133,124,100
Jan 05, 202133.5833.9033.4733.8333.832,874,000
Jan 04, 202134.2034.2533.4633.6333.63786,300
Dec 31, 202033.5233.5933.1833.2633.261,257,300
Dec 30, 202033.9133.9933.7133.7133.71322,600
Dec 29, 202033.9133.9633.6433.7033.70388,900
Dec 28, 202033.5733.7233.5233.5533.55239,300
Dec 24, 202033.1233.2633.1033.2433.24430,700
Dec 23, 202033.2133.3133.1233.2633.26366,400
Dec 22, 202032.8432.8832.6932.7932.79431,800
Dec 21, 202032.3032.9032.1732.8232.82983,800
Dec 18, 202033.4133.4433.2133.3133.31679,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...