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
2023-12-29 39.22 39.33 39.06 39.18 0.3M
2023-12-28 39.24 39.34 39.12 39.13 0.4M
2023-12-27 39.36 39.55 39.35 39.51 0.3M
2023-12-26 39.18 39.47 39.18 39.37 0.4M
2023-12-22 39.23 39.27 38.99 39.13 0.3M
2023-12-21 39.00 39.20 38.87 39.18 0.2M
2023-12-20 38.93 39.12 38.59 38.62 0.5M
2023-12-19 39.17 39.37 39.15 39.35 0.3M
2023-12-18 39.01 39.07 38.89 39.02 0.4M
2023-12-15 39.13 39.26 38.95 38.96 0.5M
2023-12-14 39.28 39.43 39.14 39.32 0.7M
2023-12-13 38.45 39.04 38.25 38.98 0.4M
2023-12-12 38.38 38.49 38.29 38.47 0.3M
2023-12-11 38.23 38.38 38.21 38.37 0.7M
2023-12-08 38.00 38.31 37.99 38.31 0.3M
2023-12-07 37.74 37.92 37.65 37.86 0.4M
2023-12-06 37.83 37.96 37.64 37.64 0.2M
2023-12-05 37.64 37.74 37.55 37.60 0.4M
2023-12-04 37.38 37.57 37.37 37.55 0.3M
2023-12-01 37.46 37.80 37.43 37.75 1.1M
2023-11-30 37.61 37.68 37.47 37.57 5.6M
2023-11-29 37.67 37.80 37.54 37.63 1.5M
2023-11-28 37.44 37.69 37.40 37.59 0.2M
2023-11-27 37.63 37.68 37.49 37.60 0.2M
2023-11-24 37.55 37.71 37.55 37.71 0.1M
2023-11-22 37.32 37.39 37.19 37.37 0.3M
2023-11-21 37.36 37.40 37.22 37.28 0.4M
2023-11-20 37.33 37.54 37.33 37.46 0.2M
2023-11-17 37.14 37.31 37.06 37.31 0.4M
2023-11-16 36.82 36.97 36.71 36.84 0.4M
2023-11-15 36.87 37.01 36.85 36.88 0.5M
2023-11-14 36.56 36.97 36.56 36.91 0.3M
2023-11-13 35.54 35.81 35.50 35.76 0.3M
2023-11-10 35.56 35.78 35.26 35.75 0.3M
2023-11-09 35.85 36.01 35.56 35.59 0.5M
2023-11-08 35.51 35.64 35.37 35.51 1.2M
2023-11-07 35.18 35.35 35.14 35.23 1.0M
2023-11-06 35.59 35.64 35.35 35.44 0.4M
2023-11-03 35.75 35.88 35.62 35.65 0.4M
2023-11-02 35.53 35.62 35.34 35.52 0.8M
2023-11-01 34.45 34.72 34.31 34.70 0.6M
2023-10-31 34.46 34.55 34.25 34.45 1.0M
2023-10-30 34.24 34.34 34.10 34.32 1.8M
2023-10-27 34.25 34.25 33.66 33.76 0.9M
2023-10-26 34.34 34.43 34.05 34.21 0.4M
2023-10-25 34.35 34.62 34.22 34.32 0.4M
2023-10-24 34.45 34.59 34.34 34.53 0.4M
2023-10-23 34.09 34.55 33.99 34.32 0.4M
2023-10-20 34.23 34.31 34.05 34.06 0.5M
2023-10-19 34.52 34.77 34.27 34.34 0.5M
2023-10-18 34.75 34.81 34.44 34.49 0.6M
2023-10-17 34.70 35.28 34.70 35.10 0.4M
2023-10-16 34.87 35.12 34.85 35.06 0.4M
2023-10-13 34.99 35.06 34.60 34.71 2.4M
2023-10-12 35.58 35.58 35.05 35.18 0.5M
2023-10-11 35.80 35.91 35.52 35.75 1.5M
2023-10-10 35.66 35.91 35.55 35.60 0.8M
2023-10-09 34.95 35.25 34.87 35.22 0.4M
2023-10-06 34.88 35.55 34.68 35.45 0.5M
2023-10-05 34.87 35.04 34.76 34.99 0.4M
2023-10-04 34.92 34.95 34.55 34.84 0.4M
2023-10-03 34.70 34.81 34.53 34.63 0.5M
2023-10-02 35.31 35.36 34.82 34.90 0.5M
2023-09-29 36.05 36.06 35.50 35.59 0.3M
2023-09-28 35.31 35.65 35.26 35.52 0.4M
2023-09-27 35.32 35.35 34.85 35.12 0.4M
2023-09-26 35.37 35.52 35.24 35.28 0.4M
2023-09-25 35.64 35.75 35.46 35.73 0.4M
2023-09-22 36.14 36.37 35.98 36.03 0.4M
2023-09-21 36.45 36.52 36.13 36.15 0.4M
2023-09-20 37.09 37.32 36.78 36.78 0.4M
2023-09-19 36.77 36.89 36.68 36.87 0.3M
2023-09-18 36.81 36.88 36.64 36.77 0.5M
2023-09-15 37.35 37.46 37.13 37.15 0.4M
2023-09-14 36.73 37.02 36.73 36.97 0.4M
2023-09-13 36.77 36.84 36.52 36.59 0.4M
2023-09-12 36.79 36.99 36.74 36.84 0.2M
2023-09-11 37.10 37.20 36.97 37.16 0.3M
2023-09-08 36.72 36.87 36.65 36.75 0.6M
2023-09-07 36.58 36.67 36.43 36.54 0.3M
2023-09-06 36.67 36.76 36.48 36.61 0.5M
2023-09-05 37.14 37.18 36.86 36.86 0.3M
2023-09-01 37.97 37.99 37.34 37.43 0.6M
2023-08-31 37.98 38.01 37.55 37.66 0.7M
2023-08-30 38.23 38.39 38.15 38.22 0.3M
2023-08-29 37.62 38.21 37.59 38.18 0.5M
2023-08-28 37.54 37.74 37.53 37.70 0.5M
2023-08-25 37.23 37.40 36.89 37.24 0.5M
2023-08-24 37.25 37.41 36.90 36.91 0.3M
2023-08-23 37.17 37.49 37.15 37.43 1.4M
2023-08-22 37.45 37.48 37.18 37.22 0.3M
2023-08-21 37.28 37.41 37.11 37.36 0.3M
2023-08-18 36.63 37.11 36.63 37.04 0.5M
2023-08-17 37.43 37.49 36.95 37.00 0.3M
2023-08-16 37.53 37.76 37.35 37.37 0.4M
2023-08-15 37.89 37.91 37.53 37.58 0.3M
2023-08-14 37.88 38.19 37.78 38.15 0.3M
2023-08-11 38.26 38.39 38.14 38.23 1.3M
2023-08-10 38.84 39.12 38.58 38.63 0.4M
2023-08-09 38.19 38.40 38.16 38.23 0.5M
2023-08-08 37.77 38.07 37.63 38.04 0.3M
2023-08-07 38.24 38.37 38.09 38.34 0.5M
2023-08-04 38.06 38.44 37.95 38.07 0.4M
2023-08-03 37.60 37.92 37.56 37.79 0.4M
2023-08-02 38.26 38.31 37.87 37.93 0.4M
2023-08-01 38.77 38.88 38.51 38.66 0.3M
2023-07-31 39.32 39.41 39.15 39.15 0.3M
2023-07-28 38.97 39.31 38.95 39.19 0.2M
2023-07-27 39.11 39.18 38.65 38.75 0.6M
2023-07-26 38.31 38.87 38.30 38.73 0.5M
2023-07-25 38.90 39.07 38.78 38.78 0.8M
2023-07-24 39.12 39.25 39.11 39.19 0.2M
2023-07-21 39.44 39.47 39.29 39.43 0.2M
2023-07-20 39.28 39.41 39.11 39.19 0.3M
2023-07-19 39.25 39.37 39.12 39.20 0.3M
2023-07-18 39.08 39.31 39.07 39.27 0.2M
2023-07-17 39.04 39.23 39.01 39.20 0.4M
2023-07-14 39.65 39.72 39.42 39.42 0.5M
2023-07-13 39.50 39.64 39.42 39.57 2.0M
2023-07-12 38.55 39.06 38.53 39.01 3.7M
2023-07-11 37.90 38.01 37.72 38.01 0.5M
2023-07-10 37.29 37.51 37.29 37.51 0.4M
2023-07-07 36.99 37.36 36.93 37.18 0.6M
2023-07-06 37.02 37.02 36.60 36.84 0.6M
2023-07-05 37.98 37.99 37.72 37.78 0.8M
2023-07-03 38.43 38.47 38.35 38.41 0.6M
2023-06-30 38.47 38.58 38.40 38.53 1.0M
2023-06-29 37.83 37.96 37.83 37.96 0.4M
2023-06-28 37.85 37.97 37.79 37.94 0.4M
2023-06-27 37.52 37.85 37.46 37.82 0.3M
2023-06-26 37.27 37.35 37.22 37.22 0.2M
2023-06-23 36.96 37.19 36.91 37.08 0.2M
2023-06-22 37.52 37.62 37.47 37.56 0.3M
2023-06-21 37.61 37.97 37.59 37.82 0.3M
2023-06-20 37.86 37.94 37.74 37.85 0.4M
2023-06-16 38.46 38.51 38.28 38.29 0.8M
2023-06-15 37.64 38.03 37.57 38.01 0.6M
2023-06-14 37.74 37.83 37.43 37.62 0.5M
2023-06-13 37.33 37.55 37.33 37.45 0.8M
2023-06-12 37.11 37.22 37.05 37.20 0.3M
2023-06-09 36.94 36.97 36.80 36.87 0.4M
2023-06-08 36.87 37.05 36.83 37.05 1.0M
2023-06-07 36.85 36.88 36.54 36.56 0.7M
2023-06-06 37.28 37.56 37.28 37.56 0.4M
2023-06-05 37.61 37.63 37.34 37.37 1.0M
2023-06-02 37.84 37.95 37.78 37.80 0.9M
2023-06-01 36.94 37.40 36.94 37.34 3.2M
2023-05-31 37.01 37.08 36.66 37.00 1.4M
2023-05-30 37.83 37.83 37.43 37.55 0.3M
2023-05-26 37.75 38.03 37.75 37.96 0.5M
2023-05-25 37.53 37.64 37.40 37.58 0.4M
2023-05-24 37.81 37.81 37.62 37.65 0.4M
2023-05-23 38.55 38.55 38.17 38.17 0.3M
2023-05-22 38.98 39.12 38.96 39.02 0.5M
2023-05-19 39.07 39.16 38.93 39.06 0.6M
2023-05-18 38.72 38.77 38.53 38.75 0.3M
2023-05-17 38.75 38.89 38.55 38.85 0.3M
2023-05-16 38.85 38.87 38.65 38.68 0.2M
2023-05-15 38.83 39.00 38.76 38.97 1.4M
2023-05-12 38.83 38.93 38.58 38.72 3.2M
2023-05-11 38.64 38.93 38.54 38.93 1.3M
2023-05-10 39.09 39.09 38.65 38.96 0.3M
2023-05-09 38.83 39.12 38.82 39.00 0.3M
2023-05-08 39.51 39.56 39.32 39.37 0.6M
2023-05-05 39.05 39.52 39.01 39.40 0.9M
2023-05-04 38.86 38.99 38.71 38.87 0.7M
2023-05-03 39.28 39.55 39.14 39.19 0.8M
2023-05-02 39.09 39.17 38.85 39.10 0.9M
2023-05-01 39.65 39.75 39.53 39.58 0.8M
2023-04-28 39.31 39.68 39.23 39.57 0.4M
2023-04-27 39.45 39.76 39.37 39.74 1.0M
2023-04-26 39.60 39.63 39.19 39.24 3.8M
2023-04-25 39.71 39.71 39.28 39.30 1.1M
2023-04-24 39.76 39.95 39.73 39.94 3.1M
2023-04-21 39.46 39.72 39.35 39.71 0.4M
2023-04-20 39.18 39.47 39.18 39.34 0.5M
2023-04-19 39.27 39.43 39.27 39.39 0.3M
2023-04-18 39.26 39.39 39.22 39.39 0.8M
2023-04-17 39.05 39.11 38.87 39.07 0.4M
2023-04-14 39.40 39.47 39.12 39.32 0.5M
2023-04-13 39.27 39.45 39.23 39.45 0.5M
2023-04-12 38.73 39.03 38.53 38.85 0.5M
2023-04-11 38.43 38.50 38.35 38.38 0.5M
2023-04-10 37.94 38.20 37.92 38.19 0.6M
2023-04-06 37.96 38.29 37.93 38.19 0.5M
2023-04-05 38.14 38.23 37.90 38.04 0.4M
2023-04-04 38.24 38.41 38.17 38.25 0.4M
2023-04-03 37.92 38.25 37.92 38.24 1.2M
2023-03-31 37.79 37.98 37.74 37.80 0.8M
2023-03-30 37.69 37.74 37.58 37.67 0.7M
2023-03-29 37.07 37.17 36.94 37.14 0.5M
2023-03-28 36.42 36.59 36.38 36.50 0.5M
2023-03-27 36.40 36.54 36.24 36.51 0.6M
2023-03-24 35.95 36.14 35.71 36.10 2.6M
2023-03-23 36.88 37.10 36.28 36.45 0.9M
2023-03-22 36.66 37.20 36.47 36.47 0.8M
2023-03-21 36.65 36.67 36.38 36.59 0.6M
2023-03-20 35.65 36.02 35.61 35.88 0.9M
2023-03-17 35.11 35.30 34.88 35.15 0.9M
2023-03-16 34.79 35.78 34.76 35.76 1.0M
2023-03-15 34.46 35.15 34.45 35.10 1.4M
2023-03-14 36.39 36.54 36.17 36.46 1.3M
2023-03-13 35.58 36.01 35.49 35.70 2.0M
2023-03-10 36.57 36.64 36.07 36.11 1.1M
2023-03-09 36.70 36.87 36.33 36.35 1.0M
2023-03-08 36.73 36.88 36.59 36.71 0.5M
2023-03-07 37.30 37.32 36.67 36.73 0.5M
2023-03-06 37.34 37.51 37.31 37.35 0.3M
2023-03-03 37.02 37.32 36.88 37.31 1.1M
2023-03-02 36.51 36.86 36.48 36.82 1.3M
2023-03-01 36.97 37.04 36.61 36.76 1.5M
2023-02-28 36.81 36.89 36.49 36.52 1.0M
2023-02-27 36.83 36.95 36.73 36.86 0.2M
2023-02-24 36.31 36.42 36.06 36.25 0.4M
2023-02-23 37.01 37.13 36.74 37.10 0.3M
2023-02-22 36.90 37.06 36.74 36.81 0.4M
2023-02-21 37.13 37.29 36.93 36.94 0.3M
2023-02-17 37.22 37.57 37.16 37.55 0.2M
2023-02-16 37.22 37.61 37.20 37.36 0.3M
2023-02-15 37.03 37.35 36.99 37.33 0.4M
2023-02-14 36.86 37.31 36.80 37.19 0.3M
2023-02-13 36.60 36.97 36.60 36.95 0.3M
2023-02-10 36.34 36.41 36.18 36.41 0.3M
2023-02-09 37.10 37.13 36.60 36.68 0.6M
2023-02-08 36.68 36.71 36.39 36.50 0.4M
2023-02-07 36.33 36.82 36.23 36.79 0.7M
2023-02-06 36.69 36.73 36.41 36.60 0.4M
2023-02-03 37.06 37.53 37.02 37.15 0.6M
2023-02-02 37.42 37.52 37.08 37.40 0.6M
2023-02-01 36.93 37.52 36.36 37.36 0.7M
2023-01-31 36.66 36.97 36.56 36.96 0.5M
2023-01-30 36.76 36.97 36.63 36.64 0.2M
2023-01-27 36.69 36.97 36.67 36.85 0.4M
2023-01-26 37.02 37.08 36.76 36.98 0.3M
2023-01-25 36.50 36.93 36.50 36.91 0.4M
2023-01-24 36.45 36.76 36.36 36.73 0.3M
2023-01-23 36.39 36.66 36.33 36.64 0.3M
2023-01-20 36.16 36.49 36.06 36.49 0.8M
2023-01-19 36.09 36.24 35.89 36.14 1.1M
2023-01-18 36.98 37.00 36.38 36.39 0.5M
2023-01-17 36.68 36.79 36.39 36.50 1.0M
2023-01-13 36.06 36.55 36.06 36.46 0.9M
2023-01-12 36.05 36.32 35.70 36.25 0.3M
2023-01-11 35.65 35.74 35.51 35.71 0.5M
2023-01-10 35.15 35.38 35.09 35.38 0.4M
2023-01-09 35.32 35.52 35.15 35.15 0.5M
2023-01-06 34.22 34.97 34.02 34.95 0.3M
2023-01-05 34.07 34.22 33.94 33.98 0.3M
2023-01-04 34.26 34.44 34.08 34.35 0.5M
2023-01-03 33.68 33.82 33.31 33.44 1.1M