iShares MSCI France ETF (EWQ) Historical Stock Data
44.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWQ is down 0.00% a day on average. There have been 12 days where iShares MSCI France ETF closed green and 18 days where EWQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 44.96 | 44.90 | ↓$0.06 (-0.13%) | 44.84 | 45.01 | 460.09K |
| 2025-12-22 | 44.89 | 44.96 | ↑$0.07 (0.16%) | 44.86 | 45.01 | 240.87K |
| 2025-12-19 | 44.96 | 44.91 | ↓$0.05 (-0.11%) | 44.85 | 45.08 | 386.43K |
| 2025-12-18 | 44.81 | 44.80 | ↓$0.01 (-0.02%) | 44.72 | 45.10 | 587.55K |
| 2025-12-17 | 44.66 | 44.62 | ↓$0.04 (-0.09%) | 44.62 | 44.83 | 149.88K |
| 2025-12-16 | 44.99 | 44.94 | ↓$0.05 (-0.11%) | 44.80 | 45.06 | 202.93K |
| 2025-12-15 | 45.27 | 45.18 | ↓$0.09 (-0.20%) | 45.04 | 45.34 | 342.18K |
| 2025-12-12 | 45.14 | 44.88 | ↓$0.26 (-0.58%) | 44.70 | 45.21 | 240.84K |
| 2025-12-11 | 44.84 | 45.00 | ↑$0.16 (0.36%) | 44.83 | 45.09 | 176.16K |
| 2025-12-10 | 44.14 | 44.58 | ↑$0.44 (1.00%) | 44.10 | 44.68 | 287.14K |
| 2025-12-09 | 44.38 | 44.21 | ↓$0.17 (-0.38%) | 44.14 | 44.43 | 178.02K |
| 2025-12-08 | 44.57 | 44.65 | ↑$0.08 (0.18%) | 44.44 | 44.65 | 278.04K |
| 2025-12-05 | 44.79 | 44.62 | ↓$0.17 (-0.38%) | 44.60 | 44.83 | 221.40K |
| 2025-12-04 | 44.81 | 44.75 | ↓$0.06 (-0.13%) | 44.67 | 44.87 | 127.17K |
| 2025-12-03 | 44.51 | 44.79 | ↑$0.28 (0.63%) | 44.50 | 44.82 | 218.43K |
| 2025-12-02 | 44.50 | 44.44 | ↓$0.06 (-0.13%) | 44.33 | 44.56 | 366.02K |
| 2025-12-01 | 44.45 | 44.41 | ↓$0.04 (-0.09%) | 44.37 | 44.62 | 439.79K |
| 2025-11-28 | 44.40 | 44.57 | ↑$0.17 (0.38%) | 44.32 | 44.61 | 85.74K |
| 2025-11-26 | 44.10 | 44.43 | ↑$0.33 (0.75%) | 44.10 | 44.52 | 244.23K |
| 2025-11-25 | 43.75 | 44.06 | ↑$0.31 (0.71%) | 43.75 | 44.12 | 176.40K |
| 2025-11-24 | 43.46 | 43.33 | ↓$0.13 (-0.30%) | 43.19 | 43.63 | 260.35K |
| 2025-11-21 | 43.40 | 43.69 | ↑$0.29 (0.67%) | 43.23 | 43.76 | 596.83K |
| 2025-11-20 | 43.76 | 42.99 | ↓$0.77 (-1.76%) | 42.98 | 43.81 | 283.35K |
| 2025-11-19 | 43.59 | 43.44 | ↓$0.15 (-0.34%) | 43.29 | 43.70 | 268.77K |
| 2025-11-18 | 43.71 | 43.63 | ↓$0.08 (-0.18%) | 43.42 | 43.79 | 350.06K |
| 2025-11-17 | 44.43 | 44.20 | ↓$0.23 (-0.52%) | 44.06 | 44.59 | 368.27K |
| 2025-11-14 | 44.57 | 44.84 | ↑$0.27 (0.61%) | 44.57 | 44.84 | 242.70K |
| 2025-11-13 | 45.36 | 45.04 | ↓$0.32 (-0.71%) | 44.99 | 45.46 | 270.61K |
| 2025-11-12 | 44.97 | 45.14 | ↑$0.17 (0.38%) | 44.97 | 45.24 | 465.60K |
| 2025-11-11 | 44.58 | 44.71 | ↑$0.13 (0.29%) | 44.57 | 44.76 | 189.65K |
Create an account or log in to view more rows.
$EWQ yes
keep going down
let's go
stop stalling
$EWQ Nope
$EWQ futes rippin
$EWQ bear trap dude
$EWQ about to pop IMHO
$EWQ just bought a half position.
$EWQ added
$EWQ the price is wrong
$EWQ love this stock!!!!
$EWQ bounce back baby