EWQ - iShares MSCI France ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202032.3432.3832.2332.2932.29391,700
Feb 13, 202032.2632.4132.1932.3532.351,299,000
Feb 12, 202032.5632.5832.4932.5732.57445,400
Feb 11, 202032.3332.4232.3132.3532.35290,900
Feb 10, 202032.0932.2632.0932.2632.26782,300
Feb 07, 202032.2032.3532.1632.2332.231,872,300
Feb 06, 202032.4032.4232.3232.4232.42463,900
Feb 05, 202032.2732.2932.1632.2632.261,046,100
Feb 04, 202031.9932.0431.9531.9831.981,468,500
Feb 03, 202031.5131.7131.5131.5231.52472,900
Jan 31, 202031.6331.6331.2731.4031.40997,900
Jan 30, 202031.5831.8931.5631.8531.851,349,100
Jan 29, 202032.0532.1031.9231.9531.95323,000
Jan 28, 202031.7131.9031.6731.8531.85312,100
Jan 27, 202031.5231.6831.4931.5531.55974,400
Jan 24, 202032.5032.5032.2032.2532.25434,400
Jan 23, 202032.3532.4532.1632.4132.41367,900
Jan 22, 202032.6532.6632.4732.4732.47374,900
Jan 21, 202032.7432.7532.5832.5832.58364,200
Jan 17, 202032.9832.9932.8932.9632.96657,300
Jan 16, 202032.8032.8332.7332.8332.83397,100
Jan 15, 202032.6832.7932.6732.7032.70607,800
Jan 14, 202032.6132.7632.6032.7232.721,446,400
Jan 13, 202032.5932.7232.5632.7032.70625,400
Jan 10, 202032.6432.7032.5132.5332.53888,600
Jan 09, 202032.6932.6932.5732.6832.68264,100
Jan 08, 202032.4632.7732.4632.6532.65725,800
Jan 07, 202032.6732.6732.5232.5432.54306,600
Jan 06, 202032.5732.7832.5732.7532.75257,300
Jan 03, 202032.5632.8132.5432.6032.60410,100
Jan 02, 202032.8632.9532.7932.9432.94839,600
Dec 31, 201932.5832.7332.4232.7132.71675,100
Dec 30, 201932.7332.7532.5032.5232.52821,000
Dec 27, 201932.7932.7932.6732.6732.67505,100
Dec 26, 201932.4732.6132.4332.6132.61348,300
Dec 24, 201932.4732.4732.3532.4232.42275,800
Dec 23, 201932.4632.5332.4532.4932.49585,700
Dec 20, 201932.3332.4232.3232.3532.35494,900
Dec 19, 201932.1832.3132.1632.3132.31537,200
Dec 18, 201932.2832.3032.1732.2132.21764,800
Dec 17, 201932.3932.4132.3132.3532.35812,600
Dec 16, 201932.4332.5032.4032.4332.431,084,600
Dec 16, 20190.069 Dividend
Dec 13, 201932.1432.3732.0632.1232.05777,200
Dec 12, 201931.7832.0531.7532.0131.941,211,700
Dec 11, 201931.6031.8031.5931.7831.711,664,500
Dec 10, 201931.5031.6831.4631.6331.56937,300
Dec 09, 201931.5631.6231.4431.4631.3910,409,300
Dec 06, 201931.6731.6931.5831.6931.62621,900
Dec 05, 201931.5631.5631.4031.4931.422,380,700
Dec 04, 201931.3831.4531.3331.4031.33526,100
Dec 03, 201930.9631.1730.8231.1731.10824,300
Dec 02, 201931.5631.5631.2431.3431.271,880,200
Nov 29, 201931.6831.7531.6531.6631.59494,700
Nov 27, 201931.7931.8231.7331.8131.74554,800
Nov 26, 201931.8131.9031.7931.9031.83845,200
Nov 25, 201931.7631.8331.7531.8331.76918,000
Nov 22, 201931.7931.7931.6231.7031.631,025,100
Nov 21, 201931.7331.7531.6131.6731.60581,300
Nov 20, 201931.7631.8031.5831.7031.63785,400
Nov 19, 201932.0032.0031.8031.8631.79515,000
Nov 18, 201931.8031.9931.7831.9831.91461,500
Nov 15, 201931.8231.9531.8031.9331.86652,900
Nov 14, 201931.5731.7131.5631.7131.64479,500
Nov 13, 201931.6031.6631.5731.6531.58827,300
Nov 12, 201931.7131.7931.6731.7131.64713,000
Nov 11, 201931.6631.7631.6431.7331.66961,300
Nov 08, 201931.5631.7031.5031.6831.61715,200
Nov 07, 201931.7131.7431.6331.6531.581,225,100
Nov 06, 201931.6531.7031.5531.6331.56709,000
Nov 05, 201931.5731.5931.4931.5431.47877,400
Nov 04, 201931.6831.7331.5731.6131.54736,200
Nov 01, 201931.4131.4531.3431.4331.36758,800
Oct 31, 201931.2831.3131.1031.2331.162,269,100
Oct 30, 201931.1531.3830.9831.3731.30866,800
Oct 29, 201931.0231.1831.0231.1731.10412,700
Oct 28, 201931.0031.0831.0031.0630.99529,000
Oct 25, 201930.7830.9330.7830.9230.85542,300
Oct 24, 201930.7730.8330.6930.8130.74786,200
Oct 23, 201930.5430.7030.5330.7030.63356,100
Oct 22, 201930.6430.7530.4930.5330.46712,300
Oct 21, 201930.8030.8130.6230.6930.627,375,500
Oct 18, 201930.6230.7230.5430.6830.61756,100
Oct 17, 201930.8930.8930.6730.7630.69552,900
Oct 16, 201930.6230.7630.6130.6730.60536,400
Oct 15, 201930.3930.7630.3930.6430.57982,800
Oct 14, 201930.2630.3330.2130.2730.20380,800
Oct 11, 201930.3330.5130.3030.3430.272,404,000
Oct 10, 201929.6429.8829.5729.8229.762,744,200
Oct 09, 201929.4129.5429.3329.4729.41915,000
Oct 08, 201929.2829.3129.1129.1229.06973,700
Oct 07, 201929.4629.6529.4629.4729.41715,000
Oct 04, 201929.3129.5029.2929.5029.44500,300
Oct 03, 201929.1229.2828.9129.2529.191,926,900
Oct 02, 201929.2729.2728.9228.9828.924,288,600
Oct 01, 201930.0830.0929.7529.7829.721,552,600
Sep 30, 201930.0130.1830.0130.1430.08696,200
Sep 27, 201929.9730.1029.9029.9329.871,082,200
Sep 26, 201930.0330.0829.9029.9529.892,896,200
Sep 25, 201929.8029.9129.6529.8929.83729,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...