iShares MSCI France ETF EWQ
43.88 USD +0.06 (+0.14%)
Regular-session close
43.88 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.76 Day range 43.92
41.24 52-week range 48.35
- YTD
- -2.47%
- 1 year
- -2.58%
EWQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.80 | 43.92 | 43.76 | 43.88 | +0.06 | +0.14% | 253,654 |
| Nov 12, 2026 | 44.05 | 44.10 | 43.76 | 43.82 | -0.12 | -0.27% | 134,100 |
| Nov 11, 2026 | 43.69 | 44.04 | 43.69 | 43.94 | -0.19 | -0.43% | 282,900 |
| Nov 10, 2026 | 44.15 | 44.17 | 43.78 | 44.13 | +0.04 | +0.09% | 239,700 |
| Nov 9, 2026 | 43.81 | 44.27 | 43.67 | 44.09 | +1.20 | +2.80% | 384,700 |
| Nov 6, 2026 | 42.64 | 43.10 | 42.50 | 42.89 | -0.51 | -1.18% | 399,800 |
| Nov 5, 2026 | 43.99 | 44.06 | 43.38 | 43.40 | -0.46 | -1.05% | 686,300 |
| Nov 4, 2026 | 43.70 | 43.95 | 43.63 | 43.86 | +1.32 | +3.10% | 572,300 |
| Nov 3, 2026 | 42.73 | 42.84 | 42.51 | 42.54 | -0.20 | -0.47% | 918,300 |
| Nov 2, 2026 | 42.50 | 42.92 | 42.49 | 42.74 | +0.50 | +1.18% | 441,800 |
| Oct 30, 2026 | 42.25 | 42.43 | 42.01 | 42.24 | -0.15 | -0.35% | 513,200 |
| Oct 29, 2026 | 42.10 | 42.46 | 42.10 | 42.39 | +0.54 | +1.29% | 477,500 |
| Oct 28, 2026 | 41.78 | 41.90 | 41.62 | 41.85 | +0.11 | +0.26% | 399,800 |
| Oct 27, 2026 | 41.60 | 41.87 | 41.57 | 41.74 | +0.23 | +0.55% | 343,500 |
| Oct 26, 2026 | 41.66 | 41.81 | 41.47 | 41.51 | +0.14 | +0.34% | 378,400 |
| Oct 23, 2026 | 41.16 | 41.42 | 41.10 | 41.37 | -0.42 | -1.01% | 326,700 |
| Oct 22, 2026 | 41.75 | 41.89 | 41.48 | 41.79 | -0.32 | -0.76% | 463,500 |
| Oct 21, 2026 | 42.20 | 42.27 | 41.91 | 42.11 | +0.21 | +0.50% | 494,800 |
| Oct 20, 2026 | 41.65 | 42.06 | 41.62 | 41.90 | +0.32 | +0.77% | 472,300 |
| Oct 19, 2026 | 41.68 | 41.90 | 41.56 | 41.58 | -0.54 | -1.28% | 552,000 |
| Oct 16, 2026 | 42.43 | 42.61 | 41.99 | 42.12 | -0.14 | -0.33% | 654,000 |
| Oct 15, 2026 | 42.03 | 42.28 | 41.89 | 42.26 | +0.78 | +1.88% | 574,600 |
| Oct 14, 2026 | 41.53 | 41.62 | 41.39 | 41.48 | -0.15 | -0.36% | 668,900 |
| Oct 13, 2026 | 41.66 | 41.70 | 41.47 | 41.63 | +0.39 | +0.95% | 244,400 |
| Oct 12, 2026 | 41.43 | 41.53 | 41.22 | 41.24 | -0.28 | -0.67% | 535,400 |
| Oct 9, 2026 | 41.38 | 41.56 | 41.38 | 41.52 | +0.20 | +0.48% | 240,300 |
| Oct 8, 2026 | 41.14 | 41.34 | 40.93 | 41.32 | -0.02 | -0.05% | 558,900 |
| Oct 7, 2026 | 41.15 | 41.46 | 41.08 | 41.34 | -0.47 | -1.12% | 897,200 |
| Oct 6, 2026 | 41.89 | 42.06 | 41.77 | 41.81 | +0.02 | +0.05% | 264,500 |
| Oct 5, 2026 | 41.61 | 41.87 | 41.40 | 41.79 | -0.44 | -1.04% | 438,500 |
| Oct 2, 2026 | 42.14 | 42.39 | 42.04 | 42.23 | +0.52 | +1.25% | 356,500 |
| Oct 1, 2026 | 42.37 | 42.37 | 41.58 | 41.71 | -0.89 | -2.09% | 667,000 |
| Sep 30, 2026 | 43.19 | 43.19 | 42.57 | 42.60 | -0.67 | -1.55% | 355,400 |
| Sep 29, 2026 | 43.39 | 43.39 | 42.95 | 43.27 | -0.51 | -1.16% | 175,000 |
| Sep 28, 2026 | 43.56 | 44.01 | 43.48 | 43.78 | -0.07 | -0.16% | 234,200 |
| Sep 25, 2026 | 43.80 | 43.91 | 43.51 | 43.85 | +0.13 | +0.30% | 203,500 |
| Sep 24, 2026 | 43.63 | 43.97 | 43.45 | 43.72 | +0.09 | +0.21% | 245,900 |
| Sep 23, 2026 | 43.81 | 43.91 | 43.44 | 43.63 | -0.62 | -1.40% | 262,800 |
| Sep 22, 2026 | 44.26 | 44.37 | 44.04 | 44.25 | +0.03 | +0.07% | 453,300 |
| Sep 21, 2026 | 44.16 | 44.28 | 43.98 | 44.22 | +0.51 | +1.17% | 656,600 |
| Sep 18, 2026 | 43.79 | 43.90 | 43.63 | 43.71 | -0.70 | -1.58% | 666,600 |
| Sep 17, 2026 | 44.61 | 44.65 | 44.32 | 44.41 | +0.26 | +0.59% | 307,000 |
| Sep 16, 2026 | 44.44 | 44.63 | 43.91 | 44.15 | -0.14 | -0.32% | 289,700 |
| Sep 15, 2026 | 44.25 | 44.36 | 44.17 | 44.29 | -0.22 | -0.49% | 188,600 |
| Sep 14, 2026 | 44.39 | 44.72 | 44.22 | 44.51 | -0.42 | -0.93% | 247,100 |
| Sep 11, 2026 | 44.91 | 45.09 | 44.89 | 44.93 | +0.31 | +0.69% | 142,500 |
| Sep 10, 2026 | 44.72 | 44.83 | 44.57 | 44.62 | -0.27 | -0.60% | 243,800 |
| Sep 9, 2026 | 45.19 | 45.30 | 44.85 | 44.89 | -0.73 | -1.60% | 485,200 |
| Sep 8, 2026 | 45.74 | 45.95 | 45.61 | 45.62 | -0.07 | -0.15% | 198,000 |
| Sep 4, 2026 | 45.48 | 45.79 | 45.35 | 45.69 | -0.05 | -0.11% | 147,200 |
| Sep 3, 2026 | 45.73 | 45.80 | 45.49 | 45.74 | +0.15 | +0.33% | 326,100 |
| Sep 2, 2026 | 45.70 | 45.70 | 45.44 | 45.59 | +0.15 | +0.33% | 791,400 |
| Sep 1, 2026 | 45.80 | 45.80 | 45.39 | 45.44 | -0.42 | -0.92% | 459,300 |
| Aug 31, 2026 | 46.25 | 46.25 | 45.78 | 45.86 | -0.34 | -0.74% | 186,000 |
| Aug 28, 2026 | 46.38 | 46.53 | 46.13 | 46.20 | +0.07 | +0.15% | 244,600 |
| Aug 27, 2026 | 46.23 | 46.23 | 45.96 | 46.13 | -0.72 | -1.54% | 159,100 |
| Aug 26, 2026 | 47.05 | 47.06 | 46.77 | 46.85 | -0.06 | -0.13% | 196,000 |
| Aug 25, 2026 | 46.94 | 46.96 | 46.76 | 46.91 | -0.03 | -0.06% | 160,100 |
| Aug 24, 2026 | 46.87 | 46.95 | 46.73 | 46.94 | -0.06 | -0.13% | 265,800 |
| Aug 21, 2026 | 47.05 | 47.13 | 46.96 | 47.00 | +0.11 | +0.23% | 255,100 |
| Aug 20, 2026 | 46.85 | 47.05 | 46.80 | 46.89 | -0.27 | -0.57% | 222,700 |
| Aug 19, 2026 | 47.13 | 47.19 | 46.98 | 47.16 | +0.41 | +0.88% | 476,500 |
| Aug 18, 2026 | 46.75 | 46.94 | 46.71 | 46.75 | -0.39 | -0.83% | 175,700 |
| Aug 17, 2026 | 47.35 | 47.37 | 47.06 | 47.14 | -0.33 | -0.70% | 363,800 |
| Aug 14, 2026 | 47.42 | 47.59 | 47.39 | 47.47 | +0.10 | +0.21% | 176,300 |
65 days, newest first. Daily bars as drawn on the EWQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.