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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 41.04 | 41.13 | 40.84 | 41.04 | 41.04 | 0.22% | 272,680 |
Apr 25, 2025 | 40.73 | 40.95 | 40.65 | 40.95 | 40.95 | 0.56% | 108,393 |
Apr 24, 2025 | 40.34 | 40.76 | 40.26 | 40.72 | 40.72 | 1.50% | 142,993 |
Apr 23, 2025 | 40.41 | 40.76 | 40.04 | 40.12 | 40.12 | 0.70% | 521,402 |
Apr 22, 2025 | 39.48 | 40.02 | 39.47 | 39.84 | 39.84 | 2.23% | 403,408 |
Apr 21, 2025 | 39.37 | 39.59 | 38.64 | 38.97 | 38.97 | -0.64% | 369,622 |
Apr 17, 2025 | 39.11 | 39.51 | 39.02 | 39.22 | 39.22 | 0.67% | 406,617 |
Apr 16, 2025 | 39.19 | 39.42 | 38.88 | 38.96 | 38.96 | -0.10% | 262,521 |
Apr 15, 2025 | 39.02 | 39.30 | 38.96 | 39.00 | 39.00 | 0.39% | 522,504 |
Apr 14, 2025 | 38.90 | 39.30 | 38.51 | 38.85 | 38.85 | -0.31% | 479,657 |
Apr 11, 2025 | 38.00 | 39.00 | 37.98 | 38.97 | 38.97 | 2.58% | 357,517 |
Apr 10, 2025 | 37.88 | 38.16 | 37.03 | 37.99 | 37.99 | -1.61% | 447,515 |
Apr 9, 2025 | 35.95 | 38.83 | 35.72 | 38.61 | 38.61 | 8.30% | 401,551 |
Apr 8, 2025 | 37.07 | 37.07 | 35.24 | 35.65 | 35.65 | -0.89% | 449,966 |
Apr 7, 2025 | 35.91 | 37.63 | 35.46 | 35.97 | 35.97 | -3.33% | 876,367 |
Apr 4, 2025 | 38.05 | 38.18 | 37.20 | 37.21 | 37.21 | -5.75% | 915,334 |
Apr 3, 2025 | 39.85 | 39.92 | 39.41 | 39.48 | 39.48 | -1.74% | 317,642 |
Apr 2, 2025 | 39.80 | 40.25 | 39.78 | 40.18 | 40.18 | 0.32% | 757,096 |
Apr 1, 2025 | 40.00 | 40.13 | 39.79 | 40.05 | 40.05 | 0.63% | 795,908 |
Mar 31, 2025 | 39.72 | 39.91 | 39.51 | 39.80 | 39.80 | -1.36% | 324,925 |
Mar 28, 2025 | 40.39 | 40.53 | 40.26 | 40.35 | 40.35 | -0.49% | 411,833 |
Mar 27, 2025 | 40.48 | 40.73 | 40.44 | 40.55 | 40.55 | 0.17% | 145,146 |
Mar 26, 2025 | 40.81 | 41.03 | 40.38 | 40.48 | 40.48 | -1.82% | 159,030 |
Mar 25, 2025 | 41.26 | 41.32 | 41.08 | 41.23 | 41.23 | 0.78% | 152,031 |
Mar 24, 2025 | 40.83 | 40.96 | 40.66 | 40.91 | 40.91 | - | 213,429 |
Mar 21, 2025 | 40.88 | 41.01 | 40.75 | 40.91 | 40.91 | -0.90% | 259,155 |
Mar 20, 2025 | 41.13 | 41.38 | 41.11 | 41.28 | 41.28 | -1.64% | 236,392 |
Mar 19, 2025 | 41.77 | 42.09 | 41.67 | 41.97 | 41.97 | 0.38% | 346,047 |
Mar 18, 2025 | 41.73 | 41.89 | 41.57 | 41.81 | 41.81 | 0.31% | 292,060 |
Mar 17, 2025 | 41.35 | 41.76 | 41.35 | 41.68 | 41.68 | 0.94% | 263,617 |
Mar 14, 2025 | 41.11 | 41.34 | 40.99 | 41.29 | 41.29 | 2.03% | 426,463 |
Mar 13, 2025 | 40.61 | 40.78 | 40.38 | 40.47 | 40.47 | -1.22% | 534,609 |
Mar 12, 2025 | 41.24 | 41.24 | 40.80 | 40.97 | 40.97 | -0.29% | 331,382 |
Mar 11, 2025 | 41.25 | 41.31 | 40.71 | 41.09 | 41.09 | 0.22% | 442,209 |
Mar 10, 2025 | 41.27 | 41.43 | 40.64 | 41.00 | 41.00 | -2.08% | 393,493 |
Mar 7, 2025 | 41.38 | 41.91 | 41.30 | 41.87 | 41.87 | 1.06% | 978,435 |
Mar 6, 2025 | 41.50 | 42.02 | 41.40 | 41.43 | 41.43 | -1.40% | 781,870 |
Mar 5, 2025 | 41.50 | 42.08 | 41.49 | 42.02 | 42.02 | 3.04% | 793,711 |
Mar 4, 2025 | 39.94 | 41.20 | 39.59 | 40.78 | 40.78 | 1.04% | 1,520,171 |
Mar 3, 2025 | 40.66 | 40.72 | 40.03 | 40.36 | 40.36 | 2.07% | 1,085,322 |
Feb 28, 2025 | 39.59 | 39.76 | 39.15 | 39.54 | 39.54 | 0.25% | 1,056,609 |
Feb 27, 2025 | 39.68 | 39.78 | 39.42 | 39.44 | 39.44 | -1.13% | 501,252 |
Feb 26, 2025 | 40.12 | 40.33 | 39.81 | 39.89 | 39.89 | - | 1,107,671 |
Feb 25, 2025 | 39.97 | 40.03 | 39.68 | 39.89 | 39.89 | 0.78% | 184,258 |
Feb 24, 2025 | 39.85 | 39.85 | 39.58 | 39.58 | 39.58 | -0.50% | 542,362 |
Feb 21, 2025 | 40.08 | 40.15 | 39.76 | 39.78 | 39.78 | -0.77% | 385,234 |
Feb 20, 2025 | 39.90 | 40.12 | 39.77 | 40.09 | 40.09 | 0.93% | 105,348 |
Feb 19, 2025 | 39.75 | 39.83 | 39.55 | 39.72 | 39.72 | -1.41% | 590,980 |
Feb 18, 2025 | 40.24 | 40.41 | 40.21 | 40.29 | 40.29 | - | 251,120 |
Feb 14, 2025 | 40.43 | 40.52 | 40.28 | 40.29 | 40.29 | 1.03% | 170,446 |