Skip to main content

iShares MSCI France Index Fund (NY:EWQ)

42.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.60 42.83 42.48 42.80 591,293 +0.19(+0.45%)
Jun 27, 2025 42.58 42.91 42.38 42.61 2,891,234 +0.47(+1.12%)
Jun 26, 2025 42.02 42.15 41.92 42.14 96,673 +0.25(+0.60%)
Jun 25, 2025 41.77 41.92 41.66 41.89 368,230 -0.15(-0.36%)
Jun 24, 2025 41.97 42.14 41.86 42.04 241,247 +0.47(+1.13%)
Jun 23, 2025 40.93 41.61 40.91 41.57 250,333 +0.28(+0.68%)
Jun 20, 2025 41.74 41.74 41.28 41.29 215,426 -0.38(-0.91%)
Jun 18, 2025 41.74 41.93 41.55 41.67 171,333 -0.07(-0.17%)
Jun 17, 2025 42.10 42.14 41.67 41.74 263,406 -0.47(-1.11%)
Jun 16, 2025 42.54 42.69 42.20 42.21 181,156 +0.33(+0.80%)
Jun 13, 2025 41.89 42.14 41.77 41.88 316,744 -0.72(-1.70%)
Jun 12, 2025 42.50 42.67 42.46 42.60 236,498 +0.45(+1.07%)
Jun 11, 2025 42.37 42.39 42.12 42.15 155,928 -0.10(-0.23%)
Jun 10, 2025 42.30 42.31 42.12 42.25 481,597 +0.13(+0.30%)
Jun 09, 2025 42.03 42.24 42.02 42.12 208,779 +0.04(+0.09%)
Jun 06, 2025 42.05 42.20 42.03 42.08 225,687 +0.00(+0.00%)
Jun 05, 2025 42.39 42.40 41.98 42.08 198,833 -0.04(-0.09%)
Jun 04, 2025 42.07 42.31 42.02 42.12 315,696 +0.23(+0.56%)
Jun 03, 2025 41.60 41.99 41.57 41.89 974,754 -0.29(-0.70%)
Jun 02, 2025 41.58 42.18 41.45 42.18 843,527 +0.64(+1.53%)
May 30, 2025 41.70 41.70 41.32 41.54 289,197 -0.26(-0.63%)
May 29, 2025 41.90 41.90 41.59 41.81 241,599 +0.28(+0.68%)
May 28, 2025 41.67 41.74 41.46 41.52 272,843 -0.44(-1.05%)
May 27, 2025 42.05 42.06 41.82 41.96 187,277 +0.51(+1.23%)
May 23, 2025 40.87 41.49 40.84 41.46 738,635 -0.24(-0.59%)
May 22, 2025 41.52 41.84 41.47 41.70 474,762 -0.06(-0.14%)
May 21, 2025 42.11 42.30 41.74 41.76 296,461 -0.38(-0.90%)
May 20, 2025 41.93 42.14 41.92 42.14 202,143 +0.36(+0.87%)
May 19, 2025 41.47 41.80 41.45 41.78 178,599 +0.47(+1.14%)
May 16, 2025 41.17 41.34 41.04 41.31 174,515 +0.16(+0.38%)
May 15, 2025 41.05 41.16 40.94 41.15 193,452 +0.21(+0.50%)
May 14, 2025 41.14 41.17 40.88 40.95 219,805 -0.22(-0.52%)
May 13, 2025 41.05 41.27 40.96 41.16 234,085 +0.28(+0.69%)
May 12, 2025 40.90 40.93 40.56 40.88 205,146 +0.13(+0.31%)
May 09, 2025 40.87 40.88 40.67 40.75 76,370 +0.35(+0.87%)
May 08, 2025 40.63 40.67 40.40 40.40 155,063 +0.00(+0.00%)
May 07, 2025 40.45 40.58 40.28 40.40 454,258 -0.29(-0.72%)
May 06, 2025 40.75 40.84 40.65 40.69 284,767 -0.22(-0.53%)
May 05, 2025 41.02 41.02 40.81 40.91 261,852 -0.02(-0.05%)
May 02, 2025 40.89 41.13 40.84 40.93 346,192 +0.77(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.