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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2021	37.29	37.62	37.28	37.54	37.54	1,291,782
May 12, 2021	37.30	37.52	37.08	37.16	37.16	860,500
May 11, 2021	37.43	37.62	37.33	37.49	37.49	769,000
May 10, 2021	38.28	38.29	37.93	37.97	37.97	807,200
May 07, 2021	37.81	38.27	37.79	38.27	38.27	1,151,500
May 06, 2021	37.52	37.84	37.44	37.84	37.84	916,300
May 05, 2021	37.34	37.41	37.31	37.40	37.40	342,900
May 04, 2021	37.10	37.19	36.80	36.98	36.98	1,037,800
May 03, 2021	37.26	37.44	37.24	37.41	37.41	443,600
Apr 30, 2021	37.33	37.40	36.84	36.98	36.98	1,070,600
Apr 29, 2021	37.70	37.70	37.35	37.62	37.62	529,300
Apr 28, 2021	37.38	37.59	37.30	37.54	37.54	419,200
Apr 27, 2021	37.13	37.29	37.11	37.27	37.27	314,000
Apr 26, 2021	37.19	37.24	37.14	37.22	37.22	597,800
Apr 23, 2021	36.88	37.19	36.87	37.11	37.11	592,700
Apr 22, 2021	36.95	36.98	36.70	36.80	36.80	436,200
Apr 21, 2021	36.42	36.89	36.42	36.85	36.85	484,800
Apr 20, 2021	36.69	36.72	36.34	36.44	36.44	650,100
Apr 19, 2021	37.20	37.24	37.03	37.18	37.18	666,600
Apr 16, 2021	36.82	37.07	36.80	37.06	37.06	747,700
Apr 15, 2021	36.58	36.64	36.52	36.64	36.64	1,512,300
Apr 14, 2021	36.39	36.50	36.35	36.41	36.41	381,600
Apr 13, 2021	36.10	36.40	36.09	36.40	36.40	2,475,200
Apr 12, 2021	36.05	36.09	35.94	36.04	36.04	217,400
Apr 09, 2021	35.96	36.12	35.90	36.12	36.12	377,100
Apr 08, 2021	35.89	36.05	35.85	36.00	36.00	584,600
Apr 07, 2021	35.75	35.85	35.67	35.80	35.80	400,700
Apr 06, 2021	35.52	35.64	35.52	35.64	35.64	415,600
Apr 05, 2021	35.75	36.06	35.68	36.01	36.01	934,200
Apr 01, 2021	35.10	35.45	35.07	35.39	35.39	857,100
Mar 31, 2021	34.87	34.99	34.78	34.83	34.83	3,141,900
Mar 30, 2021	34.79	34.98	34.77	34.92	34.92	243,700
Mar 29, 2021	34.71	34.85	34.64	34.81	34.81	465,400
Mar 26, 2021	34.59	34.87	34.53	34.84	34.84	413,700
Mar 25, 2021	34.25	34.57	34.18	34.51	34.51	1,612,300
Mar 24, 2021	34.41	34.58	34.32	34.33	34.33	424,400
Mar 23, 2021	34.69	34.77	34.39	34.44	34.44	375,400
Mar 22, 2021	34.92	35.00	34.84	34.90	34.90	504,600
Mar 19, 2021	34.96	35.09	34.81	35.01	35.01	417,400
Mar 18, 2021	35.30	35.49	35.01	35.01	35.01	631,000
Mar 17, 2021	35.27	35.68	35.26	35.63	35.63	301,500
Mar 16, 2021	35.36	35.38	35.22	35.28	35.28	397,500
Mar 15, 2021	35.41	35.42	35.13	35.35	35.35	555,600
Mar 12, 2021	35.20	35.58	35.20	35.58	35.58	373,100
Mar 11, 2021	35.22	35.47	35.14	35.41	35.41	913,800
Mar 10, 2021	34.99	35.10	34.84	35.09	35.09	844,600
Mar 09, 2021	34.64	34.70	34.53	34.63	34.63	787,600
Mar 08, 2021	34.15	34.49	34.11	34.28	34.28	1,846,300
Mar 05, 2021	34.21	34.24	33.80	34.18	34.18	709,900
Mar 04, 2021	34.46	34.60	33.85	34.08	34.08	1,878,900
Mar 03, 2021	34.43	34.59	34.26	34.37	34.37	427,100
Mar 02, 2021	34.48	34.62	34.40	34.52	34.52	515,800
Mar 01, 2021	34.23	34.42	34.22	34.38	34.38	494,200
Feb 26, 2021	34.24	34.24	33.83	33.87	33.87	564,000
Feb 25, 2021	34.89	35.02	34.21	34.28	34.28	587,000
Feb 24, 2021	34.38	34.78	34.34	34.71	34.71	316,300
Feb 23, 2021	34.46	34.63	34.20	34.57	34.57	318,500
Feb 22, 2021	34.31	34.58	34.31	34.38	34.38	257,500
Feb 19, 2021	34.39	34.53	34.31	34.37	34.37	259,600
Feb 18, 2021	34.15	34.24	34.00	34.21	34.21	221,800
Feb 17, 2021	34.23	34.35	34.12	34.34	34.34	424,900
Feb 16, 2021	34.46	34.57	34.42	34.55	34.55	223,600
Feb 12, 2021	33.90	34.18	33.90	34.18	34.18	216,900
Feb 11, 2021	34.02	34.06	33.84	33.99	33.99	1,362,900
Feb 10, 2021	34.12	34.16	33.80	33.88	33.88	773,800
Feb 09, 2021	33.94	34.13	33.90	34.08	34.08	4,090,100
Feb 08, 2021	33.97	34.01	33.78	33.92	33.92	307,300
Feb 05, 2021	33.68	33.77	33.52	33.74	33.74	172,600
Feb 04, 2021	33.15	33.27	33.11	33.22	33.22	221,500
Feb 03, 2021	33.15	33.21	33.01	33.21	33.21	194,500
Feb 02, 2021	33.17	33.28	33.04	33.25	33.25	306,800
Feb 01, 2021	32.87	32.87	32.56	32.73	32.73	811,700
Jan 29, 2021	32.74	32.81	32.26	32.39	32.39	1,053,700
Jan 28, 2021	32.97	33.25	32.95	33.04	33.04	718,000
Jan 27, 2021	32.55	32.88	32.26	32.48	32.48	766,800
Jan 26, 2021	33.33	33.44	33.21	33.37	33.37	496,200
Jan 25, 2021	32.97	33.06	32.70	33.05	33.05	623,300
Jan 22, 2021	33.42	33.60	33.39	33.48	33.48	426,600
Jan 21, 2021	33.78	33.78	33.52	33.70	33.70	531,700
Jan 20, 2021	33.72	33.82	33.63	33.81	33.81	411,200
Jan 19, 2021	33.73	33.74	33.52	33.67	33.67	592,100
Jan 15, 2021	33.67	33.69	33.27	33.47	33.47	299,200
Jan 14, 2021	34.01	34.21	33.97	34.12	34.12	929,500
Jan 13, 2021	34.02	34.13	33.89	34.00	34.00	628,100
Jan 12, 2021	33.85	34.13	33.69	34.07	34.07	7,458,900
Jan 11, 2021	33.71	33.98	33.71	33.90	33.90	554,700
Jan 08, 2021	34.40	34.47	34.13	34.47	34.47	362,700
Jan 07, 2021	34.20	34.32	34.17	34.28	34.28	456,600
Jan 06, 2021	33.92	34.30	33.87	34.13	34.13	3,124,100
Jan 05, 2021	33.58	33.90	33.47	33.83	33.83	2,874,000
Jan 04, 2021	34.20	34.25	33.46	33.63	33.63	786,300
Dec 31, 2020	33.52	33.59	33.18	33.26	33.26	1,257,300
Dec 30, 2020	33.91	33.99	33.71	33.71	33.71	322,600
Dec 29, 2020	33.91	33.96	33.64	33.70	33.70	388,900
Dec 28, 2020	33.57	33.72	33.52	33.55	33.55	239,300
Dec 24, 2020	33.12	33.26	33.10	33.24	33.24	430,700
Dec 23, 2020	33.21	33.31	33.12	33.26	33.26	366,400
Dec 22, 2020	32.84	32.88	32.69	32.79	32.79	431,800
Dec 21, 2020	32.30	32.90	32.17	32.82	32.82	983,800
Dec 18, 2020	33.41	33.44	33.21	33.31	33.31	679,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,112.50+49.46(+1.22%)

Dow 3034,021.45+433.79(+1.29%)

Nasdaq13,124.99+93.31(+0.72%)

iShares MSCI France ETF (EWQ)

S&P 500
4,112.50
+49.46(+1.22%)

Dow 30
34,021.45
+433.79(+1.29%)

Nasdaq
13,124.99
+93.31(+0.72%)