iShares MSCI France ETF (EWQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

36.86

-0.10

(-0.27%)

As of 11:14AM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	36.93	36.98	36.79	36.86	36.86	69,342
Jan 31, 2023	36.66	36.97	36.56	36.96	36.96	484,900
Jan 30, 2023	36.76	36.97	36.63	36.64	36.64	232,500
Jan 27, 2023	36.69	36.97	36.67	36.85	36.85	371,000
Jan 26, 2023	37.02	37.08	36.76	36.98	36.98	345,900
Jan 25, 2023	36.50	36.93	36.50	36.91	36.91	406,500
Jan 24, 2023	36.45	36.76	36.35	36.73	36.73	307,200
Jan 23, 2023	36.39	36.66	36.33	36.64	36.64	329,000
Jan 20, 2023	36.16	36.49	36.06	36.49	36.49	762,900
Jan 19, 2023	36.09	36.24	35.89	36.14	36.14	1,060,200
Jan 18, 2023	36.98	37.00	36.38	36.39	36.39	512,400
Jan 17, 2023	36.68	36.79	36.39	36.50	36.50	972,200
Jan 13, 2023	36.06	36.55	36.06	36.46	36.46	908,400
Jan 12, 2023	36.05	36.32	35.70	36.25	36.25	282,000
Jan 11, 2023	35.65	35.74	35.51	35.71	35.71	484,400
Jan 10, 2023	35.15	35.38	35.09	35.38	35.38	371,000
Jan 09, 2023	35.32	35.52	35.15	35.15	35.15	451,300
Jan 06, 2023	34.22	34.97	34.02	34.95	34.95	304,300
Jan 05, 2023	34.07	34.22	33.94	33.98	33.98	287,800
Jan 04, 2023	34.26	34.44	34.08	34.35	34.35	456,200
Jan 03, 2023	33.68	33.82	33.31	33.44	33.44	1,122,600
Dec 30, 2022	33.31	33.38	33.06	33.12	33.12	288,100
Dec 29, 2022	33.31	33.65	33.31	33.50	33.50	590,400
Dec 28, 2022	33.35	33.45	32.91	32.91	32.91	318,400
Dec 27, 2022	33.28	33.42	33.24	33.31	33.31	251,200
Dec 23, 2022	32.95	33.15	32.83	33.10	33.10	1,091,700
Dec 22, 2022	33.16	33.22	32.77	33.14	33.14	629,100
Dec 21, 2022	33.11	33.44	33.11	33.31	33.31	297,900
Dec 20, 2022	32.73	32.94	32.67	32.81	32.81	337,300
Dec 19, 2022	32.88	32.97	32.68	32.79	32.79	613,000
Dec 16, 2022	32.79	32.90	32.63	32.82	32.82	532,900
Dec 15, 2022	33.60	33.62	33.08	33.20	33.20	1,146,000
Dec 14, 2022	34.17	34.42	33.95	34.14	34.14	598,000
Dec 13, 2022	34.66	34.71	33.97	34.12	34.12	1,566,800
Dec 13, 2022	0.123 Dividend
Dec 12, 2022	33.69	33.85	33.53	33.82	33.70	1,326,600
Dec 09, 2022	33.66	33.82	33.59	33.64	33.52	719,100
Dec 08, 2022	33.54	33.79	33.45	33.72	33.60	443,700
Dec 07, 2022	33.59	33.79	33.46	33.64	33.52	623,600
Dec 06, 2022	33.69	33.76	33.40	33.64	33.52	641,700
Dec 05, 2022	33.93	33.99	33.56	33.65	33.53	945,500
Dec 02, 2022	33.81	34.17	33.76	34.08	33.96	1,639,900
Dec 01, 2022	34.05	34.10	33.79	33.98	33.86	1,371,300
Nov 30, 2022	33.36	33.88	33.07	33.78	33.66	779,400
Nov 29, 2022	33.01	33.19	32.93	33.07	32.95	362,800
Nov 28, 2022	33.28	33.37	32.85	32.89	32.77	314,300
Nov 25, 2022	33.22	33.48	33.22	33.43	33.31	164,100
Nov 23, 2022	32.88	33.27	32.88	33.24	33.12	332,600
Nov 22, 2022	32.62	32.95	32.59	32.94	32.82	366,500
Nov 21, 2022	32.53	32.66	32.46	32.61	32.49	438,700
Nov 18, 2022	32.95	32.95	32.73	32.85	32.73	438,700
Nov 17, 2022	32.29	32.80	32.29	32.79	32.67	464,900
Nov 16, 2022	32.89	32.97	32.71	32.84	32.72	2,080,500
Nov 15, 2022	33.11	33.19	32.23	32.67	32.55	1,139,000
Nov 14, 2022	32.75	32.96	32.52	32.52	32.40	460,100
Nov 11, 2022	32.55	32.96	32.37	32.91	32.79	4,027,500
Nov 10, 2022	31.86	32.24	31.58	32.22	32.10	995,400
Nov 09, 2022	30.87	31.10	30.66	30.68	30.57	370,100
Nov 08, 2022	30.79	31.20	30.76	31.01	30.90	538,400
Nov 07, 2022	30.78	30.92	30.65	30.80	30.69	368,100
Nov 04, 2022	30.34	30.77	30.18	30.72	30.61	562,700
Nov 03, 2022	28.96	29.30	28.95	29.10	28.99	496,500
Nov 02, 2022	29.87	30.29	29.31	29.32	29.21	681,400
Nov 01, 2022	30.34	30.38	29.83	30.01	29.90	539,500
Oct 31, 2022	29.76	29.83	29.62	29.69	29.58	388,300
Oct 28, 2022	29.87	30.19	29.75	30.19	30.08	459,800
Oct 27, 2022	29.96	30.21	29.73	29.74	29.63	820,100
Oct 26, 2022	29.95	30.40	29.92	30.18	30.07	486,500
Oct 25, 2022	29.32	29.92	29.32	29.89	29.78	322,000
Oct 24, 2022	28.95	29.24	28.84	29.11	29.00	559,800
Oct 21, 2022	28.12	28.82	28.01	28.82	28.72	769,900
Oct 20, 2022	28.41	28.75	28.27	28.38	28.28	685,800
Oct 19, 2022	28.43	28.57	28.10	28.30	28.20	458,300
Oct 18, 2022	29.03	29.08	28.55	28.79	28.69	460,300
Oct 17, 2022	28.28	28.57	28.28	28.45	28.35	430,000
Oct 14, 2022	28.17	28.30	27.52	27.52	27.42	545,300
Oct 13, 2022	26.57	27.97	26.49	27.82	27.72	1,184,600
Oct 12, 2022	27.04	27.21	26.95	27.04	26.94	368,800
Oct 11, 2022	27.09	27.51	26.91	27.06	26.96	647,200
Oct 10, 2022	27.36	27.49	27.02	27.25	27.15	571,600
Oct 07, 2022	27.72	27.72	27.23	27.36	27.26	459,800
Oct 06, 2022	28.05	28.23	27.87	27.88	27.78	581,300
Oct 05, 2022	28.40	28.74	28.16	28.54	28.44	509,700
Oct 04, 2022	28.51	28.97	28.45	28.91	28.80	828,900
Oct 03, 2022	27.07	27.53	26.94	27.40	27.30	791,400
Sep 30, 2022	26.70	27.22	26.69	26.80	26.70	937,800
Sep 29, 2022	26.68	26.81	26.35	26.79	26.69	2,045,700
Sep 28, 2022	26.41	27.25	26.29	27.18	27.08	739,500
Sep 27, 2022	26.80	26.97	26.26	26.49	26.39	610,000
Sep 26, 2022	26.85	27.09	26.53	26.62	26.52	514,400
Sep 23, 2022	27.33	27.36	26.81	27.00	26.90	837,300
Sep 22, 2022	28.29	28.38	27.94	28.12	28.02	514,000
Sep 21, 2022	28.67	28.93	28.25	28.26	28.16	1,222,100
Sep 20, 2022	28.72	28.82	28.39	28.66	28.56	607,100
Sep 19, 2022	28.82	29.43	28.82	29.41	29.30	477,800
Sep 16, 2022	29.16	29.47	29.11	29.37	29.26	462,500
Sep 15, 2022	29.59	29.88	29.49	29.56	29.45	388,000
Sep 14, 2022	29.83	30.08	29.73	29.96	29.85	755,600
Sep 13, 2022	30.31	30.51	29.74	29.76	29.65	559,600
Sep 12, 2022	30.78	31.00	30.75	30.87	30.76	371,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,058.52-18.08(-0.44%)

Dow 3033,765.52-320.52(-0.94%)

Nasdaq11,541.13-43.42(-0.37%)

Russell 20001,923.84-8.11(-0.42%)

Crude Oil78.20-0.67(-0.85%)

Gold1,946.60+1.30(+0.07%)

iShares MSCI France ETF (EWQ)

S&P 500
4,058.52
-18.08(-0.44%)

Dow 30
33,765.52
-320.52(-0.94%)

Nasdaq
11,541.13
-43.42(-0.37%)

Russell 2000
1,923.84
-8.11(-0.42%)

Crude Oil
78.20
-0.67(-0.85%)

Gold
1,946.60
+1.30(+0.07%)