iShares MSCI France ETF (EWQ) Historical Stock Data
43.12 ↓0.16 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWQ is up 0.11% a day on average. There have been 18 days where iShares MSCI France ETF closed green and 12 days where EWQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 43.00 | 43.12 | ↑$0.12 (0.28%) | 42.97 | 43.17 | 117.76K |
| 2025-07-11 | 43.36 | 43.28 | ↓$0.08 (-0.18%) | 43.21 | 43.36 | 114.87K |
| 2025-07-10 | 43.67 | 43.75 | ↑$0.08 (0.18%) | 43.52 | 43.77 | 121.89K |
| 2025-07-09 | 43.66 | 43.84 | ↑$0.18 (0.41%) | 43.56 | 43.85 | 161.76K |
| 2025-07-08 | 42.78 | 43.27 | ↑$0.49 (1.15%) | 42.73 | 43.27 | 356.51K |
| 2025-07-07 | 42.81 | 42.68 | ↓$0.13 (-0.30%) | 42.55 | 42.91 | 211.97K |
| 2025-07-03 | 43.19 | 43.08 | ↓$0.11 (-0.25%) | 43.00 | 43.26 | 247.39K |
| 2025-07-02 | 43.02 | 43.27 | ↑$0.25 (0.58%) | 42.96 | 43.31 | 256.34K |
| 2025-07-01 | 42.61 | 42.87 | ↑$0.26 (0.61%) | 42.59 | 42.87 | 252.68K |
| 2025-06-30 | 42.60 | 42.80 | ↑$0.20 (0.47%) | 42.48 | 42.83 | 591.29K |
| 2025-06-27 | 42.58 | 42.61 | ↑$0.03 (0.07%) | 42.38 | 42.90 | 2.88M |
| 2025-06-26 | 42.02 | 42.14 | ↑$0.12 (0.29%) | 41.93 | 42.15 | 96.67K |
| 2025-06-25 | 41.77 | 41.89 | ↑$0.12 (0.29%) | 41.66 | 41.93 | 368.23K |
| 2025-06-24 | 41.97 | 42.04 | ↑$0.07 (0.17%) | 41.86 | 42.14 | 241.15K |
| 2025-06-23 | 40.93 | 41.57 | ↑$0.64 (1.56%) | 40.92 | 41.61 | 250.33K |
| 2025-06-20 | 41.74 | 41.29 | ↓$0.45 (-1.08%) | 41.29 | 41.74 | 215.43K |
| 2025-06-18 | 41.74 | 41.67 | ↓$0.07 (-0.17%) | 41.55 | 41.93 | 171.33K |
| 2025-06-17 | 42.10 | 41.74 | ↓$0.36 (-0.86%) | 41.67 | 42.14 | 263.41K |
| 2025-06-16 | 42.54 | 42.21 | ↓$0.33 (-0.78%) | 42.20 | 42.69 | 181.15K |
| 2025-06-13 | 42.84 | 42.83 | ↓$0.01 (-0.02%) | 42.72 | 43.10 | 309.59K |
| 2025-06-12 | 43.47 | 43.57 | ↑$0.10 (0.23%) | 43.43 | 43.64 | 231.23K |
| 2025-06-11 | 43.34 | 43.11 | ↓$0.23 (-0.53%) | 43.08 | 43.34 | 151.96K |
| 2025-06-10 | 43.26 | 43.21 | ↓$0.05 (-0.12%) | 43.08 | 43.27 | 462.21K |
| 2025-06-09 | 42.99 | 43.08 | ↑$0.09 (0.21%) | 42.98 | 43.19 | 204.13K |
| 2025-06-06 | 43.01 | 43.04 | ↑$0.03 (0.07%) | 42.99 | 43.14 | 220.66K |
| 2025-06-05 | 43.36 | 43.04 | ↓$0.32 (-0.74%) | 42.94 | 43.36 | 194.41K |
| 2025-06-04 | 43.03 | 43.08 | ↑$0.05 (0.12%) | 42.98 | 43.27 | 308.66K |
| 2025-06-03 | 42.55 | 42.84 | ↑$0.29 (0.68%) | 42.55 | 42.95 | 0.95M |
| 2025-06-02 | 42.53 | 43.14 | ↑$0.61 (1.43%) | 42.39 | 43.15 | 824.74K |
| 2025-05-30 | 42.65 | 42.49 | ↓$0.16 (-0.38%) | 42.26 | 42.65 | 282.76K |
Create an account or log in to view more rows.
$EWQ added
$EWQ the price is wrong
$EWQ love this stock!!!!
$EWQ bounce back baby
$EWQ BOUGHT TODAY!
$EWQ Algorithms are playing games
$EWQ just fucking go already jeesh
$EWQ whats the news????
$EWQ we like the stock
$EWQ I’ll be buying more if this dips!