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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.31 33.38 33.06 33.12 0.3M
2022-12-29 33.31 33.65 33.31 33.50 0.6M
2022-12-28 33.35 33.45 32.91 32.91 0.3M
2022-12-27 33.29 33.43 33.24 33.31 0.3M
2022-12-23 32.95 33.15 32.83 33.10 1.1M
2022-12-22 33.16 33.22 32.77 33.14 0.6M
2022-12-21 33.11 33.44 33.11 33.31 0.3M
2022-12-20 32.73 32.94 32.67 32.81 0.3M
2022-12-19 32.88 32.97 32.68 32.79 0.6M
2022-12-16 32.79 32.90 32.63 32.82 0.5M
2022-12-15 33.60 33.62 33.08 33.20 1.1M
2022-12-14 34.17 34.42 33.95 34.14 0.6M
2022-12-13 34.66 34.71 33.97 34.12 1.6M
2022-12-12 33.69 33.85 33.53 33.82 1.3M
2022-12-09 33.66 33.82 33.59 33.64 0.7M
2022-12-08 33.54 33.79 33.45 33.72 0.4M
2022-12-07 33.59 33.79 33.46 33.64 0.6M
2022-12-06 33.69 33.76 33.40 33.64 0.6M
2022-12-05 33.93 33.99 33.56 33.65 0.9M
2022-12-02 33.81 34.17 33.76 34.08 1.6M
2022-12-01 34.05 34.10 33.79 33.98 1.4M
2022-11-30 33.36 33.88 33.07 33.78 0.8M
2022-11-29 33.01 33.19 32.93 33.07 0.4M
2022-11-28 33.28 33.37 32.86 32.89 0.3M
2022-11-25 33.22 33.48 33.22 33.43 0.2M
2022-11-23 32.88 33.27 32.88 33.24 0.3M
2022-11-22 32.62 32.95 32.59 32.94 0.4M
2022-11-21 32.53 32.66 32.46 32.61 0.4M
2022-11-18 32.95 32.95 32.73 32.85 0.4M
2022-11-17 32.29 32.80 32.29 32.79 0.5M
2022-11-16 32.89 32.97 32.71 32.84 2.1M
2022-11-15 33.11 33.19 32.23 32.67 1.1M
2022-11-14 32.75 32.96 32.52 32.52 0.5M
2022-11-11 32.55 32.96 32.37 32.91 4.0M
2022-11-10 31.86 32.24 31.58 32.22 1.0M
2022-11-09 30.87 31.10 30.66 30.68 0.4M
2022-11-08 30.79 31.20 30.76 31.01 0.5M
2022-11-07 30.78 30.92 30.65 30.80 0.4M
2022-11-04 30.34 30.77 30.18 30.72 0.6M
2022-11-03 28.96 29.30 28.95 29.10 0.5M
2022-11-02 29.87 30.29 29.31 29.32 0.7M
2022-11-01 30.34 30.38 29.83 30.01 0.5M
2022-10-31 29.76 29.83 29.62 29.69 0.4M
2022-10-28 29.87 30.19 29.75 30.19 0.5M
2022-10-27 29.96 30.21 29.73 29.74 0.8M
2022-10-26 29.95 30.40 29.92 30.18 0.5M
2022-10-25 29.32 29.92 29.32 29.89 0.3M
2022-10-24 28.95 29.24 28.84 29.11 0.6M
2022-10-21 28.12 28.82 28.01 28.82 0.8M
2022-10-20 28.41 28.75 28.27 28.38 0.7M
2022-10-19 28.43 28.57 28.10 28.30 0.5M
2022-10-18 29.03 29.08 28.55 28.79 0.5M
2022-10-17 28.28 28.57 28.28 28.45 0.4M
2022-10-14 28.17 28.30 27.52 27.52 0.5M
2022-10-13 26.57 27.97 26.49 27.82 1.2M
2022-10-12 27.04 27.21 26.95 27.04 0.4M
2022-10-11 27.09 27.51 26.91 27.06 0.6M
2022-10-10 27.36 27.49 27.02 27.25 0.6M
2022-10-07 27.72 27.72 27.23 27.36 0.5M
2022-10-06 28.05 28.23 27.87 27.88 0.6M
2022-10-05 28.40 28.74 28.16 28.54 0.5M
2022-10-04 28.51 28.97 28.45 28.91 0.8M
2022-10-03 27.07 27.53 26.94 27.40 0.8M
2022-09-30 26.70 27.22 26.69 26.80 0.9M
2022-09-29 26.68 26.81 26.35 26.79 2.0M
2022-09-28 26.41 27.25 26.29 27.18 0.7M
2022-09-27 26.80 26.97 26.26 26.49 0.6M
2022-09-26 26.85 27.09 26.53 26.62 0.5M
2022-09-23 27.33 27.36 26.81 27.00 0.8M
2022-09-22 28.29 28.38 27.94 28.12 0.5M
2022-09-21 28.67 28.93 28.25 28.26 1.2M
2022-09-20 28.72 28.82 28.39 28.66 0.6M
2022-09-19 28.82 29.43 28.82 29.41 0.5M
2022-09-16 29.16 29.47 29.11 29.37 0.5M
2022-09-15 29.59 29.88 29.49 29.56 0.4M
2022-09-14 29.83 30.08 29.73 29.96 0.8M
2022-09-13 30.31 30.51 29.74 29.76 0.6M
2022-09-12 30.78 31.00 30.75 30.87 0.4M
2022-09-09 30.04 30.25 30.02 30.24 0.4M
2022-09-08 29.08 29.52 29.00 29.46 0.8M
2022-09-07 29.04 29.65 29.02 29.65 0.4M
2022-09-06 29.24 29.36 28.90 29.04 0.9M
2022-09-02 29.61 29.92 28.85 28.95 0.9M
2022-09-01 29.10 29.26 28.77 29.23 0.6M
2022-08-31 29.92 30.00 29.61 29.64 0.4M
2022-08-30 30.28 30.34 29.82 29.92 0.4M
2022-08-29 29.95 30.23 29.94 30.06 0.9M
2022-08-26 30.99 30.99 29.95 29.97 0.7M
2022-08-25 30.69 30.93 30.60 30.92 0.3M
2022-08-24 30.49 30.82 30.45 30.68 0.4M
2022-08-23 30.53 30.85 30.50 30.56 1.6M
2022-08-22 30.84 30.84 30.46 30.55 0.4M
2022-08-19 31.65 31.69 31.42 31.49 2.4M
2022-08-18 31.99 32.07 31.84 31.94 0.4M
2022-08-17 32.06 32.32 31.94 32.15 0.8M
2022-08-16 32.15 32.55 32.13 32.47 3.5M
2022-08-15 32.22 32.30 32.10 32.27 0.7M
2022-08-12 32.38 32.62 32.28 32.61 1.0M
2022-08-11 32.49 32.60 32.37 32.42 0.5M
2022-08-10 32.48 32.65 32.31 32.41 0.5M
2022-08-09 32.02 32.11 31.81 31.86 0.3M
2022-08-08 32.11 32.26 31.86 31.92 0.6M
2022-08-05 31.62 31.88 31.58 31.82 0.3M
2022-08-04 31.95 32.16 31.89 32.08 0.4M
2022-08-03 31.67 31.80 31.44 31.73 0.4M
2022-08-02 31.61 31.66 31.27 31.28 0.6M
2022-08-01 31.86 32.03 31.69 31.85 0.3M
2022-07-29 31.61 32.00 31.52 31.97 0.6M
2022-07-28 30.91 31.39 30.75 31.34 0.8M
2022-07-27 30.54 31.11 30.46 31.04 2.6M
2022-07-26 30.40 30.45 30.14 30.14 0.6M
2022-07-25 30.81 30.89 30.62 30.81 0.6M
2022-07-22 30.69 30.89 30.36 30.48 0.7M
2022-07-21 30.27 30.63 30.22 30.60 0.7M
2022-07-20 30.48 30.58 30.02 30.23 0.6M
2022-07-19 30.29 30.72 30.29 30.68 0.8M
2022-07-18 29.90 30.00 29.52 29.58 0.9M
2022-07-15 29.06 29.47 28.92 29.41 0.5M
2022-07-14 28.55 28.89 28.30 28.83 0.6M
2022-07-13 28.77 29.38 28.77 29.25 0.6M
2022-07-12 29.03 29.46 29.03 29.14 0.6M
2022-07-11 29.12 29.30 28.97 29.05 0.5M
2022-07-08 29.45 29.68 29.29 29.54 0.4M
2022-07-07 29.47 29.63 29.41 29.56 0.3M
2022-07-06 28.99 29.33 28.95 29.24 0.6M
2022-07-05 28.74 29.15 28.60 29.15 2.0M
2022-07-01 29.66 30.12 29.50 30.11 0.5M
2022-06-30 29.46 30.05 29.36 30.01 0.8M
2022-06-29 30.51 30.55 30.22 30.22 0.5M
2022-06-28 30.97 31.12 30.49 30.50 0.7M
2022-06-27 30.85 30.98 30.66 30.71 0.5M
2022-06-24 30.44 31.16 30.44 31.12 0.8M
2022-06-23 29.84 29.98 29.58 29.96 0.7M
2022-06-22 29.79 30.28 29.74 29.97 0.5M
2022-06-21 30.28 30.37 30.11 30.14 0.6M
2022-06-17 29.78 29.98 29.50 29.70 0.8M
2022-06-16 29.61 30.01 29.50 29.75 1.1M
2022-06-15 30.26 30.64 29.80 30.42 1.4M
2022-06-14 30.11 30.23 29.52 29.79 1.0M
2022-06-13 30.32 30.55 30.08 30.15 0.9M
2022-06-10 31.44 31.51 31.21 31.30 0.8M
2022-06-09 32.66 32.74 32.14 32.15 0.7M
2022-06-08 34.13 34.24 33.89 33.95 0.6M
2022-06-07 34.12 34.55 34.10 34.50 0.3M
2022-06-06 34.73 34.87 34.45 34.51 0.4M
2022-06-03 34.41 34.47 34.22 34.35 0.5M
2022-06-02 34.25 34.77 34.16 34.77 0.7M
2022-06-01 34.44 34.44 33.60 33.76 0.7M
2022-05-31 34.30 34.52 34.13 34.30 0.6M
2022-05-27 34.26 34.57 34.25 34.55 0.5M
2022-05-26 33.46 34.04 33.46 33.95 0.5M
2022-05-25 32.99 33.50 32.99 33.30 0.5M
2022-05-24 33.25 33.43 33.06 33.32 0.8M
2022-05-23 33.05 33.51 32.95 33.43 0.8M
2022-05-20 32.96 32.98 32.26 32.68 0.8M
2022-05-19 32.23 32.91 32.20 32.69 0.9M
2022-05-18 32.95 33.00 32.33 32.38 0.9M
2022-05-17 33.24 33.44 33.08 33.42 1.0M
2022-05-16 32.37 32.73 32.17 32.57 0.5M
2022-05-13 32.02 32.53 31.99 32.43 0.7M
2022-05-12 31.31 31.83 31.17 31.45 1.6M
2022-05-11 32.05 32.53 31.67 31.68 1.5M
2022-05-10 32.07 32.13 31.47 31.76 1.0M
2022-05-09 31.77 31.87 31.34 31.47 1.2M
2022-05-06 32.46 32.61 32.11 32.29 1.4M
2022-05-05 33.35 33.36 32.36 32.75 1.4M
2022-05-04 33.14 33.83 32.80 33.79 0.9M
2022-05-03 33.16 33.26 32.98 33.12 1.4M
2022-05-02 32.81 33.11 32.46 32.83 1.3M
2022-04-29 33.45 33.71 32.92 32.95 1.0M
2022-04-28 33.18 33.56 32.84 33.45 1.3M
2022-04-27 32.92 33.26 32.68 32.99 1.1M
2022-04-26 33.78 33.81 32.96 32.96 1.7M
2022-04-25 33.81 33.99 33.46 33.96 1.7M
2022-04-22 34.67 34.67 34.13 34.17 0.9M
2022-04-21 35.54 35.65 34.56 34.65 0.9M
2022-04-20 34.74 34.88 34.63 34.78 0.8M
2022-04-19 33.99 34.40 33.99 34.39 1.1M
2022-04-18 34.12 34.59 34.12 34.31 5.2M
2022-04-14 34.45 34.51 34.19 34.29 1.1M
2022-04-13 33.86 34.44 33.84 34.40 2.4M
2022-04-12 34.29 34.39 33.84 33.97 0.9M
2022-04-11 34.52 34.66 34.16 34.19 0.6M
2022-04-08 33.98 34.41 33.96 34.16 0.7M
2022-04-07 34.33 34.39 33.84 34.23 0.6M
2022-04-06 34.16 34.34 33.88 34.09 0.8M
2022-04-05 34.96 35.18 34.68 34.78 0.9M
2022-04-04 35.41 35.74 35.41 35.67 0.5M
2022-04-01 35.59 35.68 35.36 35.64 0.8M
2022-03-31 35.70 35.89 35.25 35.33 0.5M
2022-03-30 36.18 36.29 36.02 36.21 0.5M
2022-03-29 36.44 36.60 35.99 36.41 0.5M
2022-03-28 34.96 35.17 34.74 35.14 0.5M
2022-03-25 34.93 35.04 34.56 34.89 0.5M
2022-03-24 34.67 34.93 34.55 34.87 0.5M
2022-03-23 34.68 34.82 34.54 34.60 0.5M
2022-03-22 35.11 35.36 35.06 35.32 0.7M
2022-03-21 34.96 35.01 34.51 34.70 0.8M
2022-03-18 34.52 35.28 34.44 35.20 1.5M
2022-03-17 34.78 35.39 34.70 35.23 1.9M
2022-03-16 34.46 35.28 34.10 35.04 1.9M
2022-03-15 33.43 33.62 33.12 33.56 1.3M
2022-03-14 33.38 33.72 33.18 33.31 0.9M
2022-03-11 33.35 33.39 32.46 32.51 1.1M
2022-03-10 32.76 33.21 32.64 32.85 1.4M
2022-03-09 33.31 34.21 33.10 33.78 1.7M
2022-03-08 31.49 32.51 30.92 31.63 2.3M
2022-03-07 31.88 31.97 30.46 30.81 1.6M
2022-03-04 32.23 32.28 31.56 31.93 1.4M
2022-03-03 34.63 34.65 33.55 33.70 3.5M
2022-03-02 34.36 34.85 34.25 34.64 1.2M
2022-03-01 34.85 34.92 33.63 34.03 1.5M
2022-02-28 35.25 35.99 35.09 35.33 1.3M
2022-02-25 36.05 36.68 35.99 36.66 1.2M
2022-02-24 34.60 35.71 34.49 35.55 2.7M
2022-02-23 37.22 37.28 36.29 36.37 3.6M
2022-02-22 36.82 37.14 36.39 36.66 1.3M
2022-02-18 37.63 37.82 37.35 37.51 1.1M
2022-02-17 37.84 37.87 37.53 37.57 0.8M
2022-02-16 37.76 38.18 37.71 38.10 0.9M
2022-02-15 37.66 38.03 37.66 37.99 0.9M
2022-02-14 37.07 37.16 36.65 36.97 1.5M
2022-02-11 38.29 38.41 37.24 37.36 1.9M
2022-02-10 38.40 39.08 38.39 38.53 1.1M
2022-02-09 39.00 39.12 38.90 39.12 0.8M
2022-02-08 38.26 38.51 38.13 38.45 0.6M
2022-02-07 38.17 38.46 38.16 38.27 0.8M
2022-02-04 38.02 38.42 37.95 38.22 1.3M
2022-02-03 38.26 38.42 38.08 38.12 0.8M
2022-02-02 38.67 38.73 38.39 38.58 0.8M
2022-02-01 38.31 38.42 38.04 38.42 1.3M
2022-01-31 37.23 37.95 37.23 37.89 1.0M
2022-01-28 36.98 37.46 36.77 37.45 1.0M
2022-01-27 37.48 37.67 37.19 37.35 1.3M
2022-01-26 37.92 38.03 37.11 37.34 1.6M
2022-01-25 37.02 37.44 36.66 37.21 2.4M
2022-01-24 37.07 37.57 36.39 37.56 2.7M
2022-01-21 38.37 38.48 38.03 38.04 2.1M
2022-01-20 38.91 39.16 38.55 38.58 1.7M
2022-01-19 39.11 39.21 38.86 38.91 1.3M
2022-01-18 38.88 39.00 38.63 38.73 2.3M
2022-01-14 39.08 39.33 38.98 39.24 1.0M
2022-01-13 39.70 39.70 39.18 39.28 2.3M
2022-01-12 39.55 39.79 39.49 39.76 1.1M
2022-01-11 39.01 39.41 38.88 39.40 0.9M
2022-01-10 38.82 38.96 38.58 38.96 1.4M
2022-01-07 39.15 39.43 39.07 39.37 2.3M
2022-01-06 39.34 39.47 39.01 39.09 1.1M
2022-01-05 39.93 40.04 39.40 39.42 0.8M
2022-01-04 39.56 39.68 39.40 39.49 0.7M
2022-01-03 39.22 39.27 39.01 39.22 0.5M