iShares MSCI France ETF (EWQ)
NYSEARCA: EWQ · Real-Time Price · USD
44.14
-0.14 (-0.32%)
Mar 6, 2026, 4:00 PM EST - Market closed
EWQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.26 | 44.23 | 43.26 | 44.14 | 44.14 | -0.32% | 630,683 |
| Mar 5, 2026 | 44.61 | 44.78 | 43.93 | 44.28 | 44.28 | -2.10% | 548,395 |
| Mar 4, 2026 | 45.26 | 45.31 | 45.01 | 45.23 | 45.23 | 0.36% | 657,461 |
| Mar 3, 2026 | 44.59 | 45.28 | 44.27 | 45.07 | 45.07 | -3.22% | 1,098,611 |
| Mar 2, 2026 | 46.46 | 46.80 | 46.40 | 46.57 | 46.57 | -2.72% | 541,856 |
| Feb 27, 2026 | 47.94 | 48.25 | 47.81 | 47.87 | 47.87 | -0.99% | 377,549 |
| Feb 26, 2026 | 48.13 | 48.39 | 47.97 | 48.35 | 48.35 | 0.69% | 372,566 |
| Feb 25, 2026 | 47.68 | 48.04 | 47.64 | 48.02 | 48.02 | 0.84% | 308,189 |
| Feb 24, 2026 | 47.50 | 47.74 | 47.50 | 47.62 | 47.62 | 0.27% | 156,390 |
| Feb 23, 2026 | 47.70 | 47.71 | 47.41 | 47.49 | 47.49 | -0.40% | 214,721 |
| Feb 20, 2026 | 47.11 | 47.73 | 47.11 | 47.68 | 47.68 | 1.64% | 398,530 |
| Feb 19, 2026 | 46.68 | 47.04 | 46.54 | 46.91 | 46.91 | -0.26% | 276,573 |
| Feb 18, 2026 | 47.05 | 47.26 | 46.91 | 47.03 | 47.03 | -0.04% | 250,373 |
| Feb 17, 2026 | 46.68 | 47.09 | 46.53 | 47.05 | 47.05 | 0.75% | 292,361 |
| Feb 13, 2026 | 46.67 | 46.83 | 46.48 | 46.70 | 46.70 | 0.04% | 367,475 |
| Feb 12, 2026 | 47.14 | 47.23 | 46.59 | 46.68 | 46.68 | -0.85% | 425,641 |
| Feb 11, 2026 | 46.86 | 47.20 | 46.56 | 47.08 | 47.08 | 0.53% | 413,670 |
| Feb 10, 2026 | 46.99 | 47.08 | 46.83 | 46.83 | 46.83 | -0.34% | 309,174 |
| Feb 9, 2026 | 46.67 | 47.04 | 46.60 | 46.99 | 46.99 | 1.27% | 431,696 |
| Feb 6, 2026 | 46.07 | 46.42 | 46.06 | 46.40 | 46.40 | 1.47% | 251,184 |
| Feb 5, 2026 | 45.77 | 46.01 | 45.58 | 45.73 | 45.73 | -0.65% | 400,023 |
| Feb 4, 2026 | 46.00 | 46.24 | 45.80 | 46.03 | 46.03 | 0.74% | 388,712 |
| Feb 3, 2026 | 45.30 | 45.70 | 45.25 | 45.69 | 45.69 | 0.02% | 450,264 |
| Feb 2, 2026 | 45.62 | 45.72 | 45.52 | 45.68 | 45.68 | 0.73% | 371,221 |
| Jan 30, 2026 | 45.66 | 45.74 | 45.27 | 45.35 | 45.35 | -1.03% | 362,697 |
| Jan 29, 2026 | 45.98 | 45.98 | 45.42 | 45.82 | 45.82 | 0.64% | 323,779 |
| Jan 28, 2026 | 45.56 | 45.63 | 45.36 | 45.53 | 45.53 | -1.34% | 384,245 |
| Jan 27, 2026 | 46.00 | 46.37 | 45.99 | 46.15 | 46.15 | 1.10% | 338,062 |
| Jan 26, 2026 | 45.72 | 45.76 | 45.62 | 45.65 | 45.65 | 0.31% | 273,296 |
| Jan 23, 2026 | 45.10 | 45.53 | 45.03 | 45.51 | 45.51 | 0.78% | 354,923 |
| Jan 22, 2026 | 45.21 | 45.35 | 45.09 | 45.16 | 45.16 | 0.24% | 248,885 |
| Jan 21, 2026 | 44.67 | 45.25 | 44.38 | 45.05 | 45.05 | 1.12% | 729,025 |
| Jan 20, 2026 | 44.46 | 44.84 | 44.46 | 44.55 | 44.55 | -1.63% | 745,506 |
| Jan 16, 2026 | 45.25 | 45.37 | 45.08 | 45.29 | 45.29 | -0.24% | 259,980 |
| Jan 15, 2026 | 45.57 | 45.61 | 45.38 | 45.40 | 45.40 | -1.02% | 330,483 |
| Jan 14, 2026 | 45.94 | 46.02 | 45.73 | 45.87 | 45.87 | -0.20% | 1,008,262 |
| Jan 13, 2026 | 45.98 | 46.02 | 45.80 | 45.96 | 45.96 | -0.30% | 468,263 |
| Jan 12, 2026 | 46.08 | 46.13 | 45.93 | 46.10 | 46.10 | 0.48% | 223,539 |
| Jan 9, 2026 | 45.70 | 45.94 | 45.54 | 45.88 | 45.88 | 0.92% | 297,251 |
| Jan 8, 2026 | 45.20 | 45.48 | 45.20 | 45.46 | 45.46 | 0.13% | 315,961 |
| Jan 7, 2026 | 45.45 | 45.51 | 45.27 | 45.40 | 45.40 | -0.44% | 269,524 |
| Jan 6, 2026 | 45.37 | 45.69 | 45.33 | 45.60 | 45.60 | 0.40% | 382,798 |
| Jan 5, 2026 | 45.10 | 45.50 | 45.07 | 45.42 | 45.42 | 0.24% | 258,003 |
| Jan 2, 2026 | 45.30 | 45.38 | 45.14 | 45.31 | 45.31 | 0.71% | 477,758 |
| Dec 31, 2025 | 45.16 | 45.16 | 44.92 | 44.99 | 44.99 | -0.33% | 310,113 |
| Dec 30, 2025 | 45.11 | 45.34 | 45.11 | 45.14 | 45.14 | 0.33% | 211,273 |
| Dec 29, 2025 | 45.06 | 45.14 | 44.85 | 44.99 | 44.99 | -0.42% | 275,266 |
| Dec 26, 2025 | 45.11 | 45.28 | 45.01 | 45.18 | 45.18 | 0.44% | 336,176 |
| Dec 24, 2025 | 44.99 | 45.03 | 44.96 | 44.98 | 44.98 | 0.18% | 216,062 |
| Dec 23, 2025 | 44.96 | 45.01 | 44.84 | 44.90 | 44.90 | -0.13% | 481,333 |
| Dec 22, 2025 | 44.89 | 45.01 | 44.86 | 44.96 | 44.96 | 0.11% | 242,593 |
| Dec 19, 2025 | 44.96 | 45.09 | 44.85 | 44.91 | 44.91 | 0.25% | 770,462 |
| Dec 18, 2025 | 44.81 | 45.10 | 44.72 | 44.80 | 44.80 | 0.40% | 587,547 |
| Dec 17, 2025 | 44.66 | 44.84 | 44.62 | 44.62 | 44.62 | -0.71% | 155,292 |
| Dec 16, 2025 | 44.99 | 45.06 | 44.79 | 44.94 | 44.94 | -0.53% | 370,646 |
| Dec 15, 2025 | 45.27 | 45.34 | 45.04 | 45.18 | 44.95 | 0.67% | 352,854 |
| Dec 12, 2025 | 45.14 | 45.21 | 44.69 | 44.88 | 44.65 | -0.27% | 243,584 |
| Dec 11, 2025 | 44.84 | 45.09 | 44.83 | 45.00 | 44.77 | 0.94% | 317,328 |
| Dec 10, 2025 | 44.14 | 44.68 | 44.10 | 44.58 | 44.35 | 0.84% | 288,576 |
| Dec 9, 2025 | 44.38 | 44.43 | 44.14 | 44.21 | 43.99 | -0.99% | 180,304 |
| Dec 8, 2025 | 44.57 | 44.79 | 44.43 | 44.65 | 44.42 | 0.07% | 286,787 |
| Dec 5, 2025 | 44.79 | 44.83 | 44.59 | 44.62 | 44.39 | -0.29% | 232,751 |
| Dec 4, 2025 | 44.81 | 44.88 | 44.67 | 44.75 | 44.52 | -0.09% | 127,729 |
| Dec 3, 2025 | 44.51 | 44.82 | 44.50 | 44.79 | 44.56 | 0.79% | 218,433 |
| Dec 2, 2025 | 44.50 | 44.56 | 44.33 | 44.44 | 44.22 | 0.07% | 399,878 |
| Dec 1, 2025 | 44.45 | 44.62 | 44.37 | 44.41 | 44.19 | -0.36% | 444,997 |
| Nov 28, 2025 | 44.40 | 44.62 | 44.32 | 44.57 | 44.34 | 0.32% | 85,746 |
| Nov 26, 2025 | 44.10 | 44.52 | 44.10 | 44.43 | 44.21 | 0.84% | 244,233 |
| Nov 25, 2025 | 43.75 | 44.12 | 43.75 | 44.06 | 43.84 | 1.68% | 176,398 |
| Nov 24, 2025 | 43.46 | 43.63 | 43.19 | 43.33 | 43.11 | -0.82% | 268,792 |
| Nov 21, 2025 | 43.40 | 43.76 | 43.23 | 43.69 | 43.47 | 1.63% | 607,279 |
| Nov 20, 2025 | 43.76 | 43.85 | 42.94 | 42.99 | 42.77 | -1.04% | 283,359 |
| Nov 19, 2025 | 43.59 | 43.70 | 43.29 | 43.44 | 43.22 | -0.44% | 270,243 |
| Nov 18, 2025 | 43.71 | 43.80 | 43.41 | 43.63 | 43.41 | -1.29% | 350,989 |
| Nov 17, 2025 | 44.43 | 44.59 | 44.05 | 44.20 | 43.98 | -1.43% | 374,762 |
| Nov 14, 2025 | 44.57 | 44.84 | 44.57 | 44.84 | 44.61 | -0.44% | 242,703 |
| Nov 13, 2025 | 45.36 | 45.46 | 44.99 | 45.04 | 44.81 | -0.22% | 274,538 |
| Nov 12, 2025 | 44.97 | 45.24 | 44.97 | 45.14 | 44.91 | 0.96% | 465,604 |
| Nov 11, 2025 | 44.58 | 44.78 | 44.57 | 44.71 | 44.48 | 1.18% | 190,928 |
| Nov 10, 2025 | 44.04 | 44.21 | 43.88 | 44.19 | 43.97 | 0.94% | 185,100 |
| Nov 7, 2025 | 43.38 | 43.79 | 43.27 | 43.78 | 43.56 | 0.83% | 426,141 |
| Nov 6, 2025 | 43.51 | 43.60 | 43.29 | 43.42 | 43.20 | -1.05% | 331,226 |
| Nov 5, 2025 | 43.75 | 43.90 | 43.69 | 43.88 | 43.66 | 0.57% | 275,231 |
| Nov 4, 2025 | 43.57 | 43.82 | 43.51 | 43.63 | 43.41 | -1.00% | 1,135,441 |
| Nov 3, 2025 | 44.13 | 44.22 | 44.00 | 44.07 | 43.85 | -0.47% | 664,592 |
| Oct 31, 2025 | 44.34 | 44.37 | 44.09 | 44.28 | 44.06 | -0.36% | 291,069 |
| Oct 30, 2025 | 44.46 | 44.65 | 44.40 | 44.44 | 44.22 | -0.94% | 168,941 |
| Oct 29, 2025 | 45.10 | 45.21 | 44.65 | 44.86 | 44.63 | -0.62% | 451,615 |
| Oct 28, 2025 | 45.22 | 45.35 | 45.12 | 45.14 | 44.91 | -0.42% | 123,874 |
| Oct 27, 2025 | 45.15 | 45.41 | 45.12 | 45.33 | 45.10 | 0.49% | 206,657 |
| Oct 24, 2025 | 45.14 | 45.22 | 45.00 | 45.11 | 44.88 | -0.35% | 165,946 |
| Oct 23, 2025 | 45.27 | 45.30 | 45.09 | 45.27 | 45.04 | 0.80% | 290,124 |
| Oct 22, 2025 | 45.09 | 45.13 | 44.84 | 44.91 | 44.68 | -0.16% | 177,241 |
| Oct 21, 2025 | 45.18 | 45.35 | 44.98 | 44.98 | 44.75 | -0.49% | 356,074 |
| Oct 20, 2025 | 45.11 | 45.32 | 45.06 | 45.20 | 44.97 | -0.07% | 143,577 |
| Oct 17, 2025 | 45.13 | 45.33 | 45.01 | 45.23 | 45.00 | 0.18% | 156,189 |
| Oct 16, 2025 | 44.88 | 45.36 | 44.82 | 45.15 | 44.92 | 1.64% | 300,727 |
| Oct 15, 2025 | 44.46 | 44.56 | 44.11 | 44.42 | 44.20 | 0.66% | 206,608 |
| Oct 14, 2025 | 43.21 | 44.32 | 43.20 | 44.13 | 43.91 | 1.80% | 208,414 |
| Oct 13, 2025 | 43.30 | 43.44 | 43.21 | 43.35 | 43.13 | 0.14% | 134,608 |