iShares MSCI France ETF (EWQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.16

+0.18

(+0.43%)

At close: 04:00PM EDT

41.68

-0.46

(-1.09%)

After hours:

04:03PM EDT

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	42.02	42.16	41.99	42.16	42.16	560,300
Jun 05, 2024	41.94	42.03	41.66	41.98	41.98	3,010,400
Jun 04, 2024	41.58	41.68	41.39	41.60	41.60	256,800
Jun 03, 2024	41.79	41.90	41.53	41.73	41.73	843,200
May 31, 2024	41.56	41.74	41.45	41.70	41.70	276,700
May 30, 2024	41.32	41.52	41.29	41.40	41.40	176,000
May 29, 2024	41.18	41.32	41.07	41.09	41.09	271,600
May 28, 2024	41.97	42.00	41.69	41.82	41.82	156,600
May 24, 2024	41.87	41.98	41.80	41.97	41.97	169,100
May 23, 2024	42.15	42.15	41.51	41.61	41.61	265,600
May 22, 2024	41.89	41.93	41.66	41.81	41.81	811,700
May 21, 2024	42.04	42.22	42.02	42.20	42.20	420,700
May 20, 2024	42.38	42.39	42.24	42.25	42.25	74,000
May 17, 2024	42.08	42.27	42.01	42.25	42.25	153,400
May 16, 2024	42.36	42.40	42.15	42.21	42.21	359,700
May 15, 2024	42.43	42.60	42.34	42.58	42.58	149,300
May 14, 2024	42.21	42.38	42.15	42.36	42.36	218,800
May 13, 2024	41.99	42.11	41.94	42.03	42.03	188,200
May 10, 2024	42.09	42.10	41.92	42.00	42.00	161,800
May 09, 2024	41.64	41.97	41.64	41.97	41.97	242,100
May 08, 2024	41.48	41.62	41.44	41.52	41.52	246,300
May 07, 2024	41.18	41.29	41.13	41.20	41.20	300,400
May 06, 2024	40.89	40.95	40.82	40.90	40.90	154,600
May 03, 2024	40.81	40.87	40.48	40.64	40.64	152,500
May 02, 2024	40.16	40.36	39.97	40.29	40.29	652,700
May 01, 2024	40.00	40.46	39.82	39.89	39.89	832,100
Apr 30, 2024	40.42	40.53	40.03	40.04	40.04	323,500
Apr 29, 2024	40.58	40.64	40.49	40.60	40.60	122,000
Apr 26, 2024	40.49	40.74	40.49	40.67	40.67	139,600
Apr 25, 2024	39.94	40.45	39.86	40.37	40.37	325,500
Apr 24, 2024	40.73	40.73	40.44	40.61	40.61	306,100
Apr 23, 2024	40.40	40.72	40.35	40.65	40.65	352,600
Apr 22, 2024	39.98	40.34	39.93	40.22	40.22	326,300
Apr 19, 2024	39.96	40.05	39.77	39.91	39.91	861,400
Apr 18, 2024	39.79	40.15	39.66	39.81	39.81	1,060,700
Apr 17, 2024	40.02	40.07	39.62	39.75	39.75	569,100
Apr 16, 2024	39.42	39.64	39.25	39.47	39.47	1,480,600
Apr 15, 2024	40.25	40.31	39.53	39.59	39.59	799,500
Apr 12, 2024	39.81	39.99	39.55	39.61	39.61	433,800
Apr 11, 2024	40.45	40.50	39.86	40.35	40.35	555,700
Apr 10, 2024	40.19	40.48	40.07	40.31	40.31	757,100
Apr 09, 2024	41.08	41.14	40.73	40.91	40.91	391,700
Apr 08, 2024	41.19	41.23	41.07	41.11	41.11	335,000
Apr 05, 2024	40.59	40.87	40.47	40.82	40.82	790,100
Apr 04, 2024	41.40	41.47	40.70	40.76	40.76	549,200
Apr 03, 2024	41.01	41.30	41.01	41.26	41.26	559,500
Apr 02, 2024	40.90	40.96	40.82	40.94	40.94	761,500
Apr 01, 2024	41.45	41.70	41.30	41.38	41.38	1,080,900
Mar 28, 2024	41.48	41.51	41.36	41.41	41.41	553,200
Mar 27, 2024	41.44	41.60	41.39	41.60	41.60	365,100
Mar 26, 2024	41.38	41.45	41.26	41.27	41.27	380,700
Mar 25, 2024	41.07	41.29	41.07	41.18	41.18	342,100
Mar 22, 2024	41.20	41.20	41.04	41.11	41.11	879,400
Mar 21, 2024	41.46	41.56	41.36	41.36	41.36	452,300
Mar 20, 2024	41.19	41.88	41.19	41.84	41.84	719,400
Mar 19, 2024	41.40	41.53	41.19	41.21	41.21	697,400
Mar 18, 2024	41.46	41.46	41.22	41.25	41.25	454,400
Mar 15, 2024	41.57	41.69	41.42	41.57	41.57	460,900
Mar 14, 2024	41.73	41.76	41.31	41.49	41.49	580,800
Mar 13, 2024	41.57	41.72	41.55	41.62	41.62	401,300
Mar 12, 2024	41.01	41.33	40.85	41.32	41.32	356,000
Mar 11, 2024	40.91	41.03	40.71	41.02	41.02	463,000
Mar 08, 2024	41.19	41.20	40.85	40.90	40.90	461,900
Mar 07, 2024	40.80	41.07	40.77	41.05	41.05	350,300
Mar 06, 2024	40.47	40.59	40.41	40.51	40.51	485,800
Mar 05, 2024	40.26	40.42	40.04	40.19	40.19	386,100
Mar 04, 2024	40.26	40.44	40.24	40.37	40.37	254,600
Mar 01, 2024	40.15	40.28	39.90	40.24	40.24	509,100
Feb 29, 2024	40.35	40.39	40.02	40.21	40.21	327,800
Feb 28, 2024	40.23	40.38	40.18	40.29	40.29	164,600
Feb 27, 2024	40.32	40.42	40.28	40.42	40.42	304,800
Feb 26, 2024	40.31	40.31	40.17	40.25	40.25	358,900
Feb 23, 2024	40.35	40.41	40.29	40.34	40.34	634,700
Feb 22, 2024	40.00	40.22	39.97	40.18	40.18	791,500
Feb 21, 2024	39.47	39.73	39.45	39.71	39.71	418,800
Feb 20, 2024	39.44	39.55	39.38	39.48	39.48	259,600
Feb 16, 2024	39.09	39.26	39.03	39.09	39.09	498,100
Feb 15, 2024	38.96	39.21	38.96	39.19	39.19	320,800
Feb 14, 2024	38.50	38.71	38.48	38.71	38.71	352,200
Feb 13, 2024	38.26	38.33	38.01	38.13	38.13	359,600
Feb 12, 2024	38.78	38.92	38.77	38.81	38.81	410,700
Feb 09, 2024	38.66	38.87	38.55	38.85	38.85	400,800
Feb 08, 2024	38.77	38.84	38.61	38.66	38.66	1,088,500
Feb 07, 2024	38.61	38.63	38.47	38.59	38.59	357,100
Feb 06, 2024	38.44	38.67	38.42	38.67	38.67	421,500
Feb 05, 2024	38.33	38.48	38.13	38.40	38.40	342,500
Feb 02, 2024	38.65	38.66	38.43	38.60	38.60	483,500
Feb 01, 2024	38.70	38.98	38.58	38.96	38.96	1,249,700
Jan 31, 2024	39.30	39.35	38.72	38.77	38.77	686,600
Jan 30, 2024	39.19	39.25	39.08	39.19	39.19	308,000
Jan 29, 2024	38.89	39.17	38.81	39.11	39.11	259,700
Jan 26, 2024	39.09	39.14	38.98	39.01	39.01	422,100
Jan 25, 2024	38.11	38.42	37.94	38.41	38.41	776,100
Jan 24, 2024	38.37	38.39	38.06	38.08	38.08	511,700
Jan 23, 2024	37.69	37.76	37.57	37.76	37.76	573,000
Jan 22, 2024	37.97	38.03	37.87	37.90	37.90	1,098,100
Jan 19, 2024	37.69	37.94	37.55	37.92	37.92	813,100
Jan 18, 2024	37.72	37.92	37.62	37.91	37.91	947,000
Jan 17, 2024	37.27	37.42	37.10	37.41	37.41	1,018,300
Jan 16, 2024	37.75	37.86	37.60	37.68	37.68	862,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7316+0.0000(+0.01%)

CRUDE OIL75.63+0.08(+0.11%)

Bitcoin CAD96,626.44-608.80(-0.63%)

iShares MSCI France ETF (EWQ)

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7316
+0.0000(+0.01%)

CRUDE OIL
75.63
+0.08(+0.11%)

Bitcoin CAD
96,626.44
-608.80(-0.63%)