Advertisement
Advertisement
U.S. markets close in 4 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI France ETF (EWQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
36.86-0.10 (-0.27%)
As of 11:14AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202336.9336.9836.7936.8636.8669,342
Jan 31, 202336.6636.9736.5636.9636.96484,900
Jan 30, 202336.7636.9736.6336.6436.64232,500
Jan 27, 202336.6936.9736.6736.8536.85371,000
Jan 26, 202337.0237.0836.7636.9836.98345,900
Jan 25, 202336.5036.9336.5036.9136.91406,500
Jan 24, 202336.4536.7636.3536.7336.73307,200
Jan 23, 202336.3936.6636.3336.6436.64329,000
Jan 20, 202336.1636.4936.0636.4936.49762,900
Jan 19, 202336.0936.2435.8936.1436.141,060,200
Jan 18, 202336.9837.0036.3836.3936.39512,400
Jan 17, 202336.6836.7936.3936.5036.50972,200
Jan 13, 202336.0636.5536.0636.4636.46908,400
Jan 12, 202336.0536.3235.7036.2536.25282,000
Jan 11, 202335.6535.7435.5135.7135.71484,400
Jan 10, 202335.1535.3835.0935.3835.38371,000
Jan 09, 202335.3235.5235.1535.1535.15451,300
Jan 06, 202334.2234.9734.0234.9534.95304,300
Jan 05, 202334.0734.2233.9433.9833.98287,800
Jan 04, 202334.2634.4434.0834.3534.35456,200
Jan 03, 202333.6833.8233.3133.4433.441,122,600
Dec 30, 202233.3133.3833.0633.1233.12288,100
Dec 29, 202233.3133.6533.3133.5033.50590,400
Dec 28, 202233.3533.4532.9132.9132.91318,400
Dec 27, 202233.2833.4233.2433.3133.31251,200
Dec 23, 202232.9533.1532.8333.1033.101,091,700
Dec 22, 202233.1633.2232.7733.1433.14629,100
Dec 21, 202233.1133.4433.1133.3133.31297,900
Dec 20, 202232.7332.9432.6732.8132.81337,300
Dec 19, 202232.8832.9732.6832.7932.79613,000
Dec 16, 202232.7932.9032.6332.8232.82532,900
Dec 15, 202233.6033.6233.0833.2033.201,146,000
Dec 14, 202234.1734.4233.9534.1434.14598,000
Dec 13, 202234.6634.7133.9734.1234.121,566,800
Dec 13, 20220.123 Dividend
Dec 12, 202233.6933.8533.5333.8233.701,326,600
Dec 09, 202233.6633.8233.5933.6433.52719,100
Dec 08, 202233.5433.7933.4533.7233.60443,700
Dec 07, 202233.5933.7933.4633.6433.52623,600
Dec 06, 202233.6933.7633.4033.6433.52641,700
Dec 05, 202233.9333.9933.5633.6533.53945,500
Dec 02, 202233.8134.1733.7634.0833.961,639,900
Dec 01, 202234.0534.1033.7933.9833.861,371,300
Nov 30, 202233.3633.8833.0733.7833.66779,400
Nov 29, 202233.0133.1932.9333.0732.95362,800
Nov 28, 202233.2833.3732.8532.8932.77314,300
Nov 25, 202233.2233.4833.2233.4333.31164,100
Nov 23, 202232.8833.2732.8833.2433.12332,600
Nov 22, 202232.6232.9532.5932.9432.82366,500
Nov 21, 202232.5332.6632.4632.6132.49438,700
Nov 18, 202232.9532.9532.7332.8532.73438,700
Nov 17, 202232.2932.8032.2932.7932.67464,900
Nov 16, 202232.8932.9732.7132.8432.722,080,500
Nov 15, 202233.1133.1932.2332.6732.551,139,000
Nov 14, 202232.7532.9632.5232.5232.40460,100
Nov 11, 202232.5532.9632.3732.9132.794,027,500
Nov 10, 202231.8632.2431.5832.2232.10995,400
Nov 09, 202230.8731.1030.6630.6830.57370,100
Nov 08, 202230.7931.2030.7631.0130.90538,400
Nov 07, 202230.7830.9230.6530.8030.69368,100
Nov 04, 202230.3430.7730.1830.7230.61562,700
Nov 03, 202228.9629.3028.9529.1028.99496,500
Nov 02, 202229.8730.2929.3129.3229.21681,400
Nov 01, 202230.3430.3829.8330.0129.90539,500
Oct 31, 202229.7629.8329.6229.6929.58388,300
Oct 28, 202229.8730.1929.7530.1930.08459,800
Oct 27, 202229.9630.2129.7329.7429.63820,100
Oct 26, 202229.9530.4029.9230.1830.07486,500
Oct 25, 202229.3229.9229.3229.8929.78322,000
Oct 24, 202228.9529.2428.8429.1129.00559,800
Oct 21, 202228.1228.8228.0128.8228.72769,900
Oct 20, 202228.4128.7528.2728.3828.28685,800
Oct 19, 202228.4328.5728.1028.3028.20458,300
Oct 18, 202229.0329.0828.5528.7928.69460,300
Oct 17, 202228.2828.5728.2828.4528.35430,000
Oct 14, 202228.1728.3027.5227.5227.42545,300
Oct 13, 202226.5727.9726.4927.8227.721,184,600
Oct 12, 202227.0427.2126.9527.0426.94368,800
Oct 11, 202227.0927.5126.9127.0626.96647,200
Oct 10, 202227.3627.4927.0227.2527.15571,600
Oct 07, 202227.7227.7227.2327.3627.26459,800
Oct 06, 202228.0528.2327.8727.8827.78581,300
Oct 05, 202228.4028.7428.1628.5428.44509,700
Oct 04, 202228.5128.9728.4528.9128.80828,900
Oct 03, 202227.0727.5326.9427.4027.30791,400
Sep 30, 202226.7027.2226.6926.8026.70937,800
Sep 29, 202226.6826.8126.3526.7926.692,045,700
Sep 28, 202226.4127.2526.2927.1827.08739,500
Sep 27, 202226.8026.9726.2626.4926.39610,000
Sep 26, 202226.8527.0926.5326.6226.52514,400
Sep 23, 202227.3327.3626.8127.0026.90837,300
Sep 22, 202228.2928.3827.9428.1228.02514,000
Sep 21, 202228.6728.9328.2528.2628.161,222,100
Sep 20, 202228.7228.8228.3928.6628.56607,100
Sep 19, 202228.8229.4328.8229.4129.30477,800
Sep 16, 202229.1629.4729.1129.3729.26462,500
Sep 15, 202229.5929.8829.4929.5629.45388,000
Sep 14, 202229.8330.0829.7329.9629.85755,600
Sep 13, 202230.3130.5129.7429.7629.65559,600
Sep 12, 202230.7831.0030.7530.8730.76371,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement