iShares MSCI France ETF (EWQ)
NYSEARCA: EWQ · Real-Time Price · USD
41.07
+0.12 (0.29%)
Apr 28, 2025, 4:00 PM EDT - Market closed

EWQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202541.0441.1340.8441.0441.040.22%272,680
Apr 25, 202540.7340.9540.6540.9540.950.56%108,393
Apr 24, 202540.3440.7640.2640.7240.721.50%142,993
Apr 23, 202540.4140.7640.0440.1240.120.70%521,402
Apr 22, 202539.4840.0239.4739.8439.842.23%403,408
Apr 21, 202539.3739.5938.6438.9738.97-0.64%369,622
Apr 17, 202539.1139.5139.0239.2239.220.67%406,617
Apr 16, 202539.1939.4238.8838.9638.96-0.10%262,521
Apr 15, 202539.0239.3038.9639.0039.000.39%522,504
Apr 14, 202538.9039.3038.5138.8538.85-0.31%479,657
Apr 11, 202538.0039.0037.9838.9738.972.58%357,517
Apr 10, 202537.8838.1637.0337.9937.99-1.61%447,515
Apr 9, 202535.9538.8335.7238.6138.618.30%401,551
Apr 8, 202537.0737.0735.2435.6535.65-0.89%449,966
Apr 7, 202535.9137.6335.4635.9735.97-3.33%876,367
Apr 4, 202538.0538.1837.2037.2137.21-5.75%915,334
Apr 3, 202539.8539.9239.4139.4839.48-1.74%317,642
Apr 2, 202539.8040.2539.7840.1840.180.32%757,096
Apr 1, 202540.0040.1339.7940.0540.050.63%795,908
Mar 31, 202539.7239.9139.5139.8039.80-1.36%324,925
Mar 28, 202540.3940.5340.2640.3540.35-0.49%411,833
Mar 27, 202540.4840.7340.4440.5540.550.17%145,146
Mar 26, 202540.8141.0340.3840.4840.48-1.82%159,030
Mar 25, 202541.2641.3241.0841.2341.230.78%152,031
Mar 24, 202540.8340.9640.6640.9140.91-213,429
Mar 21, 202540.8841.0140.7540.9140.91-0.90%259,155
Mar 20, 202541.1341.3841.1141.2841.28-1.64%236,392
Mar 19, 202541.7742.0941.6741.9741.970.38%346,047
Mar 18, 202541.7341.8941.5741.8141.810.31%292,060
Mar 17, 202541.3541.7641.3541.6841.680.94%263,617
Mar 14, 202541.1141.3440.9941.2941.292.03%426,463
Mar 13, 202540.6140.7840.3840.4740.47-1.22%534,609
Mar 12, 202541.2441.2440.8040.9740.97-0.29%331,382
Mar 11, 202541.2541.3140.7141.0941.090.22%442,209
Mar 10, 202541.2741.4340.6441.0041.00-2.08%393,493
Mar 7, 202541.3841.9141.3041.8741.871.06%978,435
Mar 6, 202541.5042.0241.4041.4341.43-1.40%781,870
Mar 5, 202541.5042.0841.4942.0242.023.04%793,711
Mar 4, 202539.9441.2039.5940.7840.781.04%1,520,171
Mar 3, 202540.6640.7240.0340.3640.362.07%1,085,322
Feb 28, 202539.5939.7639.1539.5439.540.25%1,056,609
Feb 27, 202539.6839.7839.4239.4439.44-1.13%501,252
Feb 26, 202540.1240.3339.8139.8939.89-1,107,671
Feb 25, 202539.9740.0339.6839.8939.890.78%184,258
Feb 24, 202539.8539.8539.5839.5839.58-0.50%542,362
Feb 21, 202540.0840.1539.7639.7839.78-0.77%385,234
Feb 20, 202539.9040.1239.7740.0940.090.93%105,348
Feb 19, 202539.7539.8339.5539.7239.72-1.41%590,980
Feb 18, 202540.2440.4140.2140.2940.29-251,120
Feb 14, 202540.4340.5240.2840.2940.291.03%170,446