iShares MSCI France ETF

EWQ
🏛️ usa →
43.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.01 43.01 43.01 43.01 1.0K
09:32 43.05 43.06 43.05 43.06 0.4K
09:33 43.07 43.08 43.07 43.08 7.2K
09:34 43.08 43.08 43.08 43.08 1.5K
09:35 43.08 43.09 43.08 43.09 0.7K
09:37 43.06 43.07 43.06 43.07 0.9K
09:39 43.05 43.05 43.05 43.05 0.4K
09:40 43.05 43.05 43.02 43.02 0.6K
09:41 43.01 43.01 43.01 43.01 0.4K
09:42 43.00 43.00 43.00 43.00 0.3K
09:43 42.98 42.98 42.98 42.98 0.5K
09:44 42.97 42.97 42.97 42.97 18.7K
09:45 43.00 43.00 43.00 43.00 1.3K
09:51 43.04 43.04 43.04 43.04 0.4K
09:54 42.98 42.98 42.98 42.98 14.5K
09:56 42.99 42.99 42.99 42.99 1.0K
09:57 42.98 42.98 42.98 42.98 0.5K
09:58 42.98 42.98 42.98 42.98 0.3K
10:00 43.00 43.00 42.99 42.99 1.6K
10:01 42.99 43.01 42.99 43.01 0.7K
10:02 43.02 43.02 43.02 43.02 0.8K
10:03 42.99 42.99 42.99 42.99 0.1K
10:04 42.99 42.99 42.99 42.99 0.1K
10:05 43.02 43.03 43.02 43.03 0.6K
10:07 43.05 43.05 43.05 43.05 0.7K
10:09 43.04 43.04 43.04 43.04 0.3K
10:10 43.03 43.03 43.03 43.03 0.6K
10:11 43.04 43.04 43.04 43.04 0.4K
10:12 43.02 43.05 43.02 43.05 3.1K
10:13 43.02 43.02 43.02 43.02 0.2K
10:15 43.02 43.03 43.02 43.03 1.2K
10:17 43.01 43.01 43.01 43.01 1.1K
10:20 43.03 43.03 43.03 43.03 0.1K
10:21 43.03 43.03 43.03 43.03 0.2K
10:23 43.03 43.03 43.03 43.03 0.3K
10:24 43.03 43.03 43.03 43.03 0.7K
10:26 43.06 43.06 43.06 43.06 0.2K
10:27 43.03 43.03 43.03 43.03 1.9K
10:34 43.05 43.05 43.05 43.05 0.2K
10:37 43.02 43.02 43.02 43.02 1.4K
10:40 43.00 43.00 43.00 43.00 0.4K
10:42 43.02 43.02 43.02 43.02 3.3K
10:49 43.07 43.07 43.06 43.06 0.5K
10:52 43.04 43.04 43.04 43.04 0.1K
10:53 43.06 43.06 43.06 43.06 0.1K
10:55 43.05 43.05 43.05 43.05 0.2K
10:56 43.05 43.05 43.05 43.05 0.2K
10:57 43.06 43.06 43.06 43.06 1.4K
11:00 43.04 43.04 43.04 43.04 1.2K
11:13 42.99 43.00 42.99 43.00 0.8K
11:16 42.99 42.99 42.99 42.99 0.4K
11:17 42.99 43.00 42.99 43.00 0.5K
11:19 42.99 42.99 42.99 42.99 0.8K
11:21 42.97 42.97 42.97 42.97 0.4K
11:22 42.96 42.96 42.94 42.94 1.2K
11:23 42.95 42.95 42.94 42.94 1.6K
11:24 42.94 42.94 42.94 42.94 2.2K
11:25 42.92 42.92 42.92 42.92 0.7K
11:26 42.93 42.93 42.91 42.91 1.7K
11:27 42.91 42.91 42.91 42.91 2.2K
11:29 42.92 42.92 42.92 42.92 1.6K
11:30 42.92 42.94 42.92 42.94 3.9K
11:32 42.92 42.92 42.92 42.92 0.9K
11:34 42.98 42.98 42.98 42.98 2.2K
11:35 43.00 43.00 43.00 43.00 1.4K
11:36 42.99 42.99 42.99 42.99 1.3K
11:38 43.01 43.01 43.01 43.01 0.3K
11:39 43.01 43.02 43.01 43.02 1.7K
11:40 43.04 43.04 43.04 43.04 1.1K
11:41 43.06 43.06 43.06 43.06 0.6K
11:47 43.07 43.07 43.07 43.07 1.9K
11:50 43.07 43.07 43.07 43.07 0.3K
11:51 43.08 43.08 43.08 43.08 0.5K
11:52 43.08 43.08 43.08 43.08 0.2K
11:56 43.08 43.08 43.08 43.08 1.5K
12:00 43.08 43.08 43.08 43.08 0.4K
12:01 43.07 43.07 43.07 43.07 0.2K
12:03 43.07 43.07 43.07 43.07 0.2K
12:04 43.07 43.07 43.07 43.07 0.4K
12:07 43.09 43.09 43.09 43.09 0.5K
12:16 43.06 43.06 43.06 43.06 0.9K
12:18 43.07 43.07 43.07 43.07 0.9K
12:28 43.08 43.08 43.08 43.08 0.1K
12:29 43.09 43.09 43.09 43.09 0.2K
12:31 43.10 43.10 43.10 43.10 1.3K
12:32 43.10 43.10 43.10 43.10 0.2K
12:33 43.10 43.10 43.10 43.10 0.1K
12:36 43.10 43.10 43.10 43.10 2.2K
12:56 43.10 43.10 43.10 43.10 1.2K
12:57 43.11 43.11 43.11 43.11 0.3K
13:00 43.11 43.11 43.11 43.11 0.2K
13:06 43.10 43.10 43.10 43.10 0.6K
13:10 43.11 43.11 43.11 43.11 0.9K
13:14 43.11 43.12 43.11 43.12 2.2K
13:15 43.10 43.10 43.09 43.09 1.5K
13:16 43.09 43.10 43.09 43.10 0.3K
13:17 43.10 43.10 43.10 43.10 0.1K
13:20 43.10 43.10 43.08 43.09 2.2K
13:21 43.07 43.07 43.06 43.06 1.1K
13:22 43.03 43.03 43.03 43.03 0.3K
13:23 43.03 43.03 43.03 43.03 1.0K
13:27 43.03 43.03 43.03 43.03 0.5K
13:32 43.00 43.01 43.00 43.00 0.6K
13:35 43.02 43.02 43.02 43.02 0.3K
13:37 43.01 43.01 43.01 43.01 0.4K
13:38 43.03 43.04 43.03 43.04 1.4K
13:39 43.04 43.04 43.04 43.04 0.5K
13:40 43.03 43.03 43.03 43.03 0.8K
13:43 43.02 43.02 43.02 43.02 0.2K
13:47 43.02 43.02 43.02 43.02 0.3K
13:49 43.03 43.03 43.03 43.03 0.9K
13:53 43.03 43.03 43.03 43.03 0.8K
13:57 43.01 43.01 43.01 43.01 0.2K
14:00 42.97 42.97 42.97 42.97 0.2K
14:02 42.96 42.96 42.96 42.96 0.9K
14:04 42.95 42.95 42.95 42.95 0.3K
14:07 42.94 42.94 42.94 42.94 1.6K
14:08 42.93 42.93 42.93 42.93 0.7K
14:09 42.92 42.92 42.92 42.92 0.1K
14:10 42.93 42.93 42.93 42.93 0.2K
14:13 42.94 42.94 42.94 42.94 0.5K
14:23 43.00 43.00 43.00 43.00 0.6K
14:33 42.99 42.99 42.99 42.99 0.6K
14:40 43.04 43.04 43.04 43.04 0.1K
14:41 43.04 43.05 43.04 43.05 0.2K
14:42 43.05 43.05 43.05 43.05 0.2K
14:44 43.04 43.04 43.04 43.04 0.1K
14:46 43.03 43.03 43.03 43.03 0.2K
14:47 43.03 43.03 43.03 43.03 0.9K
14:53 43.05 43.05 43.05 43.05 0.3K
14:55 43.04 43.05 43.04 43.05 1.8K
14:58 43.03 43.03 43.03 43.03 0.1K
15:00 43.04 43.04 43.04 43.04 0.1K
15:01 43.05 43.05 43.05 43.05 0.2K
15:02 43.05 43.05 43.05 43.05 0.1K
15:06 43.05 43.05 43.05 43.05 0.3K
15:09 43.05 43.05 43.05 43.05 0.1K
15:10 43.04 43.04 43.04 43.04 1.0K
15:11 43.05 43.05 43.05 43.05 0.1K
15:12 43.06 43.06 43.06 43.06 1.6K
15:16 43.07 43.07 43.07 43.07 1.0K
15:20 43.07 43.07 43.07 43.07 0.2K
15:24 43.06 43.06 43.06 43.06 0.3K
15:26 43.05 43.05 43.05 43.05 1.5K
15:31 43.07 43.07 43.07 43.07 0.2K
15:32 43.06 43.06 43.06 43.06 0.1K
15:34 43.04 43.04 43.04 43.04 0.7K
15:35 43.04 43.04 43.04 43.04 0.2K
15:36 43.05 43.05 43.04 43.04 0.3K
15:37 43.04 43.04 43.04 43.04 1.0K
15:46 43.07 43.07 43.07 43.07 0.8K
15:47 43.08 43.09 43.08 43.09 1.6K
15:48 43.08 43.08 43.08 43.08 1.7K
15:53 43.11 43.11 43.11 43.11 0.2K
15:54 43.12 43.12 43.12 43.12 0.6K
15:55 43.10 43.10 43.10 43.10 1.0K
15:56 43.10 43.10 43.10 43.10 0.5K
15:57 43.12 43.12 43.12 43.12 0.9K
15:58 43.12 43.12 43.11 43.12 1.2K
15:59 43.11 43.11 43.05 43.05 4.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.44 43.67 43.43 43.59 0.2M
2025-09-25 43.05 43.13 42.91 43.05 0.2M
2025-09-24 43.37 43.57 43.36 43.41 0.2M
2025-09-23 44.02 44.17 43.80 43.89 0.2M
2025-09-22 43.61 43.84 43.43 43.78 0.1M
2025-09-19 43.82 43.84 43.58 43.68 0.2M
2025-09-18 43.69 43.89 43.61 43.84 0.2M
2025-09-17 43.63 43.98 43.41 43.53 0.3M
2025-09-16 43.97 43.97 43.69 43.82 0.3M
2025-09-15 43.87 43.97 43.81 43.89 0.3M
2025-09-12 43.40 43.54 43.29 43.49 0.2M
2025-09-11 43.33 43.56 43.27 43.53 0.3M
2025-09-10 43.05 43.12 42.86 42.90 0.2M
2025-09-09 43.01 43.14 42.91 43.06 0.5M
2025-09-08 42.91 43.08 42.83 42.99 1.1M
2025-09-05 42.68 42.81 42.41 42.56 0.2M
2025-09-04 42.42 42.57 42.30 42.56 0.2M
2025-09-03 42.46 42.63 42.35 42.54 0.3M
2025-09-02 42.05 42.40 42.05 42.29 0.4M
2025-08-29 42.63 42.75 42.57 42.59 0.2M
2025-08-28 42.93 42.95 42.75 42.90 0.1M
2025-08-27 42.44 42.66 42.28 42.56 0.1M
2025-08-26 42.58 42.66 42.45 42.58 0.3M
2025-08-25 43.92 43.94 42.91 42.96 0.4M
2025-08-22 43.64 44.25 43.64 44.18 0.1M
2025-08-21 43.60 43.64 43.50 43.55 0.1M
2025-08-20 44.05 44.15 43.90 43.97 0.1M
2025-08-19 43.92 44.06 43.80 43.82 0.2M
2025-08-18 43.49 43.58 43.39 43.55 0.2M
2025-08-15 43.75 43.91 43.75 43.89 0.1M
2025-08-14 43.12 43.61 43.12 43.50 0.1M
2025-08-13 43.14 43.31 43.11 43.31 0.2M
2025-08-12 42.44 42.90 42.44 42.89 0.1M
2025-08-11 42.40 42.44 42.20 42.35 0.2M
2025-08-08 42.53 42.86 42.51 42.68 0.3M
2025-08-07 42.60 42.63 42.30 42.49 0.3M
2025-08-06 41.97 42.12 41.94 42.02 0.3M
2025-08-05 41.80 41.86 41.62 41.83 0.2M
2025-08-04 41.82 41.86 41.66 41.86 0.3M
2025-08-01 41.39 41.47 41.08 41.43 0.7M
2025-07-31 42.16 42.23 41.81 41.94 0.3M
2025-07-30 42.78 42.86 42.31 42.47 0.5M
2025-07-29 43.06 43.06 42.77 42.91 0.2M
2025-07-28 43.14 43.18 42.70 42.80 0.3M
2025-07-25 43.30 43.72 43.21 43.72 0.2M
2025-07-24 43.48 43.61 43.40 43.40 0.2M
2025-07-23 43.47 44.40 43.44 44.40 0.5M
2025-07-22 42.91 43.18 42.80 43.16 0.2M
2025-07-21 42.95 43.23 42.83 43.03 0.6M
2025-07-18 43.30 43.30 42.85 42.92 0.2M
2025-07-17 42.82 42.99 42.71 42.98 0.2M
2025-07-16 42.56 42.86 42.45 42.74 0.9M
2025-07-15 43.11 43.11 42.52 42.56 0.2M
2025-07-14 43.00 43.18 42.97 43.12 0.1M
2025-07-11 43.36 43.37 43.20 43.28 0.1M
2025-07-10 43.67 43.77 43.52 43.75 0.1M
2025-07-09 43.66 43.85 43.56 43.84 0.2M
2025-07-08 42.78 43.28 42.73 43.27 0.4M
2025-07-07 42.81 42.92 42.55 42.68 0.2M
2025-07-03 43.19 43.27 43.00 43.08 0.2M
2025-07-02 43.02 43.31 42.96 43.27 0.3M
2025-07-01 42.61 42.87 42.59 42.87 0.3M
2025-06-30 42.60 42.83 42.48 42.80 0.6M
2025-06-27 42.58 42.91 42.38 42.61 2.9M
2025-06-26 42.02 42.15 41.93 42.14 0.1M
2025-06-25 41.77 41.93 41.66 41.89 0.4M
2025-06-24 41.97 42.14 41.86 42.04 0.2M
2025-06-23 40.93 41.61 40.91 41.57 0.3M
2025-06-20 41.74 41.74 41.29 41.29 0.2M
2025-06-18 41.74 41.93 41.55 41.67 0.2M
2025-06-17 42.10 42.14 41.67 41.74 0.3M
2025-06-16 42.54 42.69 42.20 42.21 0.2M
2025-06-13 42.84 43.10 42.72 42.83 0.3M
2025-06-12 43.47 43.64 43.43 43.57 0.2M
2025-06-11 43.34 43.36 43.08 43.11 0.2M
2025-06-10 43.26 43.27 43.08 43.21 0.5M
2025-06-09 42.99 43.20 42.98 43.08 0.2M
2025-06-06 43.01 43.16 42.99 43.04 0.2M
2025-06-05 43.36 43.37 42.94 43.04 0.2M
2025-06-04 43.03 43.27 42.98 43.08 0.3M
2025-06-03 42.55 42.95 42.52 42.84 1.0M
2025-06-02 42.53 43.15 42.39 43.14 0.8M
2025-05-30 42.65 42.65 42.26 42.49 0.3M
2025-05-29 42.85 42.85 42.54 42.76 0.2M
2025-05-28 42.62 42.69 42.40 42.47 0.3M
2025-05-27 43.01 43.02 42.77 42.92 0.2M
2025-05-23 41.80 42.44 41.77 42.40 0.7M
2025-05-22 42.47 42.80 42.41 42.65 0.5M
2025-05-21 43.07 43.26 42.69 42.71 0.3M
2025-05-20 42.89 43.10 42.88 43.10 0.2M
2025-05-19 42.41 42.75 42.40 42.73 0.2M
2025-05-16 42.11 42.28 41.98 42.25 0.2M
2025-05-15 41.99 42.10 41.88 42.09 0.2M
2025-05-14 42.08 42.11 41.81 41.88 0.2M
2025-05-13 41.99 42.21 41.90 42.10 0.2M
2025-05-12 41.83 41.86 41.48 41.81 0.2M
2025-05-09 41.80 41.81 41.60 41.68 0.1M
2025-05-08 41.56 41.60 41.32 41.32 0.2M
2025-05-07 41.37 41.50 41.20 41.32 0.4M
2025-05-06 41.68 41.77 41.58 41.62 0.3M
2025-05-05 41.95 41.95 41.74 41.84 0.3M
2025-05-02 41.82 42.07 41.77 41.86 0.3M
2025-05-01 41.38 41.38 40.95 41.07 0.8M
2025-04-30 40.79 41.24 40.62 41.04 0.2M
2025-04-29 40.88 41.03 40.87 40.94 0.1M
2025-04-28 41.04 41.13 40.84 41.04 0.3M
2025-04-25 40.73 40.95 40.65 40.95 0.1M
2025-04-24 40.34 40.76 40.26 40.72 0.1M
2025-04-23 40.41 40.76 40.04 40.12 0.5M
2025-04-22 39.48 40.02 39.47 39.84 0.4M
2025-04-21 39.37 39.59 38.64 38.97 0.4M
2025-04-17 39.11 39.51 39.02 39.22 0.4M
2025-04-16 39.19 39.42 38.88 38.96 0.3M
2025-04-15 39.02 39.30 38.96 39.00 0.5M
2025-04-14 38.90 39.30 38.51 38.85 0.5M
2025-04-11 38.00 39.00 37.98 38.97 0.4M
2025-04-10 37.88 38.16 37.03 37.99 0.4M
2025-04-09 35.95 38.83 35.72 38.61 0.4M
2025-04-08 37.07 37.07 35.24 35.65 0.4M
2025-04-07 35.91 37.63 35.46 35.97 0.9M
2025-04-04 38.05 38.18 37.20 37.21 0.9M
2025-04-03 39.85 39.92 39.41 39.48 0.3M
2025-04-02 39.80 40.25 39.78 40.18 0.8M
2025-04-01 40.00 40.13 39.79 40.05 0.8M
2025-03-31 39.72 39.91 39.51 39.80 0.3M
2025-03-28 40.39 40.53 40.26 40.35 0.4M
2025-03-27 40.48 40.73 40.44 40.55 0.1M
2025-03-26 40.81 41.03 40.38 40.48 0.2M
2025-03-25 41.26 41.32 41.08 41.23 0.2M
2025-03-24 40.83 40.96 40.66 40.91 0.2M
2025-03-21 40.88 41.01 40.75 40.91 0.3M
2025-03-20 41.13 41.38 41.11 41.28 0.2M
2025-03-19 41.77 42.09 41.67 41.97 0.3M
2025-03-18 41.73 41.89 41.57 41.81 0.3M
2025-03-17 41.35 41.76 41.35 41.68 0.3M
2025-03-14 41.11 41.34 40.99 41.29 0.4M
2025-03-13 40.61 40.78 40.38 40.47 0.5M
2025-03-12 41.24 41.24 40.80 40.97 0.3M
2025-03-11 41.25 41.31 40.71 41.09 0.4M
2025-03-10 41.27 41.43 40.64 41.00 0.4M
2025-03-07 41.38 41.91 41.30 41.87 1.0M
2025-03-06 41.50 42.02 41.40 41.43 0.8M
2025-03-05 41.50 42.08 41.49 42.02 0.8M
2025-03-04 39.94 41.20 39.59 40.78 1.5M
2025-03-03 40.66 40.72 40.03 40.36 1.1M
2025-02-28 39.59 39.76 39.15 39.54 1.1M
2025-02-27 39.68 39.78 39.42 39.44 0.5M
2025-02-26 40.12 40.33 39.81 39.89 1.1M
2025-02-25 39.97 40.03 39.68 39.89 0.2M
2025-02-24 39.85 39.85 39.58 39.58 0.5M
2025-02-21 40.08 40.15 39.76 39.78 0.4M
2025-02-20 39.90 40.12 39.77 40.09 0.1M
2025-02-19 39.75 39.83 39.55 39.72 0.6M
2025-02-18 40.24 40.41 40.21 40.29 0.3M
2025-02-14 40.43 40.52 40.28 40.29 0.2M
2025-02-13 39.76 40.06 39.49 39.88 0.6M
2025-02-12 38.98 39.71 38.92 39.61 0.4M
2025-02-11 38.96 39.23 38.92 39.19 0.5M
2025-02-10 38.68 38.87 38.66 38.79 1.2M
2025-02-07 39.05 39.07 38.59 38.63 0.4M
2025-02-06 38.89 39.13 38.89 39.05 0.2M
2025-02-05 38.69 38.74 38.54 38.66 0.3M
2025-02-04 38.40 38.63 38.37 38.61 0.2M
2025-02-03 37.76 38.22 37.60 37.95 0.4M
2025-01-31 38.87 39.07 38.53 38.63 0.7M
2025-01-30 38.94 39.15 38.74 38.93 0.1M
2025-01-29 38.47 38.70 38.41 38.62 0.3M
2025-01-28 39.03 39.03 38.41 38.75 0.6M
2025-01-27 38.99 39.18 38.98 39.15 0.4M
2025-01-24 39.08 39.22 38.99 39.12 0.2M
2025-01-23 38.56 38.86 38.45 38.76 0.4M
2025-01-22 38.42 38.42 38.29 38.31 0.2M
2025-01-21 37.97 38.19 37.90 38.17 0.4M
2025-01-17 37.35 37.54 37.26 37.29 0.2M
2025-01-16 36.84 37.15 36.76 37.07 0.8M
2025-01-15 36.47 36.52 36.14 36.23 0.2M
2025-01-14 36.07 36.13 35.90 36.06 1.0M
2025-01-13 35.52 35.87 35.49 35.82 0.5M
2025-01-10 36.19 36.21 35.74 35.90 0.2M
2025-01-08 35.97 36.19 35.83 36.12 0.4M
2025-01-07 36.73 36.76 36.29 36.35 0.5M
2025-01-06 36.02 36.51 35.95 36.24 0.2M
2025-01-03 35.49 35.51 35.22 35.35 0.1M
2025-01-02 35.77 35.84 35.43 35.54 0.5M