Mail

EWQ - iShares MSCI France ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 14, 2020	32.34	32.38	32.23	32.29	32.29	391,700
Feb 13, 2020	32.26	32.41	32.19	32.35	32.35	1,299,000
Feb 12, 2020	32.56	32.58	32.49	32.57	32.57	445,400
Feb 11, 2020	32.33	32.42	32.31	32.35	32.35	290,900
Feb 10, 2020	32.09	32.26	32.09	32.26	32.26	782,300
Feb 07, 2020	32.20	32.35	32.16	32.23	32.23	1,872,300
Feb 06, 2020	32.40	32.42	32.32	32.42	32.42	463,900
Feb 05, 2020	32.27	32.29	32.16	32.26	32.26	1,046,100
Feb 04, 2020	31.99	32.04	31.95	31.98	31.98	1,468,500
Feb 03, 2020	31.51	31.71	31.51	31.52	31.52	472,900
Jan 31, 2020	31.63	31.63	31.27	31.40	31.40	997,900
Jan 30, 2020	31.58	31.89	31.56	31.85	31.85	1,349,100
Jan 29, 2020	32.05	32.10	31.92	31.95	31.95	323,000
Jan 28, 2020	31.71	31.90	31.67	31.85	31.85	312,100
Jan 27, 2020	31.52	31.68	31.49	31.55	31.55	974,400
Jan 24, 2020	32.50	32.50	32.20	32.25	32.25	434,400
Jan 23, 2020	32.35	32.45	32.16	32.41	32.41	367,900
Jan 22, 2020	32.65	32.66	32.47	32.47	32.47	374,900
Jan 21, 2020	32.74	32.75	32.58	32.58	32.58	364,200
Jan 17, 2020	32.98	32.99	32.89	32.96	32.96	657,300
Jan 16, 2020	32.80	32.83	32.73	32.83	32.83	397,100
Jan 15, 2020	32.68	32.79	32.67	32.70	32.70	607,800
Jan 14, 2020	32.61	32.76	32.60	32.72	32.72	1,446,400
Jan 13, 2020	32.59	32.72	32.56	32.70	32.70	625,400
Jan 10, 2020	32.64	32.70	32.51	32.53	32.53	888,600
Jan 09, 2020	32.69	32.69	32.57	32.68	32.68	264,100
Jan 08, 2020	32.46	32.77	32.46	32.65	32.65	725,800
Jan 07, 2020	32.67	32.67	32.52	32.54	32.54	306,600
Jan 06, 2020	32.57	32.78	32.57	32.75	32.75	257,300
Jan 03, 2020	32.56	32.81	32.54	32.60	32.60	410,100
Jan 02, 2020	32.86	32.95	32.79	32.94	32.94	839,600
Dec 31, 2019	32.58	32.73	32.42	32.71	32.71	675,100
Dec 30, 2019	32.73	32.75	32.50	32.52	32.52	821,000
Dec 27, 2019	32.79	32.79	32.67	32.67	32.67	505,100
Dec 26, 2019	32.47	32.61	32.43	32.61	32.61	348,300
Dec 24, 2019	32.47	32.47	32.35	32.42	32.42	275,800
Dec 23, 2019	32.46	32.53	32.45	32.49	32.49	585,700
Dec 20, 2019	32.33	32.42	32.32	32.35	32.35	494,900
Dec 19, 2019	32.18	32.31	32.16	32.31	32.31	537,200
Dec 18, 2019	32.28	32.30	32.17	32.21	32.21	764,800
Dec 17, 2019	32.39	32.41	32.31	32.35	32.35	812,600
Dec 16, 2019	32.43	32.50	32.40	32.43	32.43	1,084,600
Dec 16, 2019	0.069 Dividend
Dec 13, 2019	32.14	32.37	32.06	32.12	32.05	777,200
Dec 12, 2019	31.78	32.05	31.75	32.01	31.94	1,211,700
Dec 11, 2019	31.60	31.80	31.59	31.78	31.71	1,664,500
Dec 10, 2019	31.50	31.68	31.46	31.63	31.56	937,300
Dec 09, 2019	31.56	31.62	31.44	31.46	31.39	10,409,300
Dec 06, 2019	31.67	31.69	31.58	31.69	31.62	621,900
Dec 05, 2019	31.56	31.56	31.40	31.49	31.42	2,380,700
Dec 04, 2019	31.38	31.45	31.33	31.40	31.33	526,100
Dec 03, 2019	30.96	31.17	30.82	31.17	31.10	824,300
Dec 02, 2019	31.56	31.56	31.24	31.34	31.27	1,880,200
Nov 29, 2019	31.68	31.75	31.65	31.66	31.59	494,700
Nov 27, 2019	31.79	31.82	31.73	31.81	31.74	554,800
Nov 26, 2019	31.81	31.90	31.79	31.90	31.83	845,200
Nov 25, 2019	31.76	31.83	31.75	31.83	31.76	918,000
Nov 22, 2019	31.79	31.79	31.62	31.70	31.63	1,025,100
Nov 21, 2019	31.73	31.75	31.61	31.67	31.60	581,300
Nov 20, 2019	31.76	31.80	31.58	31.70	31.63	785,400
Nov 19, 2019	32.00	32.00	31.80	31.86	31.79	515,000
Nov 18, 2019	31.80	31.99	31.78	31.98	31.91	461,500
Nov 15, 2019	31.82	31.95	31.80	31.93	31.86	652,900
Nov 14, 2019	31.57	31.71	31.56	31.71	31.64	479,500
Nov 13, 2019	31.60	31.66	31.57	31.65	31.58	827,300
Nov 12, 2019	31.71	31.79	31.67	31.71	31.64	713,000
Nov 11, 2019	31.66	31.76	31.64	31.73	31.66	961,300
Nov 08, 2019	31.56	31.70	31.50	31.68	31.61	715,200
Nov 07, 2019	31.71	31.74	31.63	31.65	31.58	1,225,100
Nov 06, 2019	31.65	31.70	31.55	31.63	31.56	709,000
Nov 05, 2019	31.57	31.59	31.49	31.54	31.47	877,400
Nov 04, 2019	31.68	31.73	31.57	31.61	31.54	736,200
Nov 01, 2019	31.41	31.45	31.34	31.43	31.36	758,800
Oct 31, 2019	31.28	31.31	31.10	31.23	31.16	2,269,100
Oct 30, 2019	31.15	31.38	30.98	31.37	31.30	866,800
Oct 29, 2019	31.02	31.18	31.02	31.17	31.10	412,700
Oct 28, 2019	31.00	31.08	31.00	31.06	30.99	529,000
Oct 25, 2019	30.78	30.93	30.78	30.92	30.85	542,300
Oct 24, 2019	30.77	30.83	30.69	30.81	30.74	786,200
Oct 23, 2019	30.54	30.70	30.53	30.70	30.63	356,100
Oct 22, 2019	30.64	30.75	30.49	30.53	30.46	712,300
Oct 21, 2019	30.80	30.81	30.62	30.69	30.62	7,375,500
Oct 18, 2019	30.62	30.72	30.54	30.68	30.61	756,100
Oct 17, 2019	30.89	30.89	30.67	30.76	30.69	552,900
Oct 16, 2019	30.62	30.76	30.61	30.67	30.60	536,400
Oct 15, 2019	30.39	30.76	30.39	30.64	30.57	982,800
Oct 14, 2019	30.26	30.33	30.21	30.27	30.20	380,800
Oct 11, 2019	30.33	30.51	30.30	30.34	30.27	2,404,000
Oct 10, 2019	29.64	29.88	29.57	29.82	29.76	2,744,200
Oct 09, 2019	29.41	29.54	29.33	29.47	29.41	915,000
Oct 08, 2019	29.28	29.31	29.11	29.12	29.06	973,700
Oct 07, 2019	29.46	29.65	29.46	29.47	29.41	715,000
Oct 04, 2019	29.31	29.50	29.29	29.50	29.44	500,300
Oct 03, 2019	29.12	29.28	28.91	29.25	29.19	1,926,900
Oct 02, 2019	29.27	29.27	28.92	28.98	28.92	4,288,600
Oct 01, 2019	30.08	30.09	29.75	29.78	29.72	1,552,600
Sep 30, 2019	30.01	30.18	30.01	30.14	30.08	696,200
Sep 27, 2019	29.97	30.10	29.90	29.93	29.87	1,082,200
Sep 26, 2019	30.03	30.08	29.90	29.95	29.89	2,896,200
Sep 25, 2019	29.80	29.91	29.65	29.89	29.83	729,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...