iShares MSCI France ETF (BMV:EWQ)
Mexico · Delayed Price · Currency is MXN 800.00
-3.85 (-0.48%)
At close: Aug 19, 2026
BMV:EWQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.48% | 10 |
| Aug 17, 2026 | 803.85 | 803.85 | 803.85 | 803.85 | 803.85 | -0.64% | 48 |
| Aug 14, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 2.86% | 10 |
| Jul 15, 2026 | 786.50 | 786.50 | 786.50 | 786.50 | 786.50 | 0.06% | 10 |
| Jul 8, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | -1.50% | 1,313 |
| Jul 7, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.35% | 9 |
| Jun 16, 2026 | 795.20 | 795.20 | 795.20 | 795.20 | 795.20 | -0.35% | 200 |
| Jun 15, 2026 | 797.99 | 797.99 | 797.99 | 797.99 | 797.99 | 2.53% | 12 |
| Jun 11, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 778.30 | - | 21 |
| Jun 3, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 778.30 | - | 28 |
| May 28, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 778.30 | -0.10% | 11 |
| May 27, 2026 | 798.99 | 800.00 | 797.83 | 797.83 | 779.11 | 0.61% | 1,037 |
| May 26, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 774.39 | 1.02% | 650 |
| May 22, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 766.58 | 1.24% | 650 |
| May 21, 2026 | 775.40 | 775.40 | 775.40 | 775.40 | 757.21 | - | 8 |
| May 13, 2026 | 775.40 | 775.40 | 775.40 | 775.40 | 757.21 | -0.70% | 23 |
| May 11, 2026 | 780.90 | 780.90 | 780.90 | 780.90 | 762.58 | 0.76% | 1,351 |
| May 4, 2026 | 792.00 | 792.00 | 775.00 | 775.00 | 756.82 | -0.89% | 25 |
| Apr 28, 2026 | 781.94 | 781.94 | 781.94 | 781.94 | 763.59 | -2.14% | 73 |
| Apr 8, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 780.25 | 4.61% | 1,002 |
| Mar 25, 2026 | 763.78 | 763.78 | 763.78 | 763.78 | 745.86 | 0.43% | 6 |
| Mar 23, 2026 | 765.80 | 765.80 | 760.50 | 760.50 | 742.66 | 0.82% | 1,767 |
| Mar 20, 2026 | 754.29 | 754.29 | 754.29 | 754.29 | 736.59 | -2.67% | 17 |
| Mar 17, 2026 | 774.97 | 774.97 | 774.97 | 774.97 | 756.79 | -0.37% | 6,501 |
| Mar 11, 2026 | 776.00 | 777.83 | 776.00 | 777.83 | 759.58 | 0.11% | 7,609 |
| Mar 9, 2026 | 772.00 | 777.00 | 772.00 | 777.00 | 758.77 | -0.26% | 31 |
| Mar 6, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 760.72 | -0.76% | 10 |
| Mar 5, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 766.58 | -0.38% | 700 |
| Mar 3, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 769.51 | -3.43% | 62 |
| Feb 27, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 796.85 | -0.29% | 12 |
| Feb 24, 2026 | 818.35 | 818.35 | 818.35 | 818.35 | 799.15 | 0.29% | 74 |