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
2024-12-31 36.17 36.17 35.80 35.88 0.4M
2024-12-30 35.90 35.91 35.65 35.81 0.4M
2024-12-27 35.96 36.14 35.90 36.06 0.8M
2024-12-26 35.96 36.20 35.94 36.12 0.2M
2024-12-24 35.73 36.01 35.62 35.97 0.2M
2024-12-23 35.61 35.78 35.48 35.75 0.2M
2024-12-20 35.31 35.88 35.31 35.64 0.3M
2024-12-19 35.74 35.77 35.50 35.52 0.4M
2024-12-18 36.40 36.54 35.47 35.50 0.5M
2024-12-17 36.39 36.55 36.32 36.32 0.8M
2024-12-16 36.54 36.76 36.50 36.60 0.5M
2024-12-13 37.08 37.08 36.73 36.85 0.2M
2024-12-12 36.93 37.13 36.74 36.75 0.3M
2024-12-11 37.02 37.09 36.83 37.03 0.3M
2024-12-10 37.09 37.10 36.80 36.85 0.4M
2024-12-09 37.55 37.66 37.29 37.29 0.5M
2024-12-06 37.30 37.30 37.06 37.22 0.4M
2024-12-05 36.69 36.80 36.62 36.70 0.5M
2024-12-04 36.43 36.52 36.20 36.30 3.6M
2024-12-03 36.16 36.26 35.99 36.17 0.9M
2024-12-02 36.10 36.13 35.68 36.00 0.8M
2024-11-29 35.89 36.27 35.85 36.25 0.4M
2024-11-27 35.73 35.88 35.68 35.82 0.4M
2024-11-26 36.03 36.04 35.54 35.65 0.9M
2024-11-25 36.16 36.21 35.87 35.93 1.5M
2024-11-22 35.64 35.89 35.63 35.83 0.4M
2024-11-21 35.80 35.96 35.65 35.86 0.3M
2024-11-20 36.09 36.12 35.80 36.05 0.6M
2024-11-19 35.88 36.33 35.85 36.26 0.8M
2024-11-18 36.25 36.48 36.22 36.39 0.4M
2024-11-15 36.41 36.46 36.20 36.28 0.2M
2024-11-14 36.52 36.62 36.27 36.29 0.2M
2024-11-13 36.15 36.21 35.80 36.13 0.2M
2024-11-12 36.83 36.83 36.19 36.39 0.4M
2024-11-11 37.47 37.52 37.35 37.37 0.1M
2024-11-08 37.51 37.52 37.15 37.36 0.2M
2024-11-07 37.92 38.19 37.84 38.14 0.3M
2024-11-06 37.48 37.56 37.24 37.44 0.3M
2024-11-05 38.11 38.45 38.10 38.39 0.1M
2024-11-04 38.15 38.23 37.91 37.94 0.2M
2024-11-01 38.20 38.24 37.91 37.96 0.2M
2024-10-31 38.03 38.03 37.62 37.91 0.2M
2024-10-30 37.94 38.35 37.91 38.27 0.1M
2024-10-29 38.58 38.66 38.37 38.43 0.2M
2024-10-28 38.60 38.87 38.54 38.82 0.1M
2024-10-25 38.51 38.58 38.18 38.25 0.2M
2024-10-24 38.64 38.64 38.30 38.43 0.2M
2024-10-23 38.29 38.53 38.08 38.25 0.6M
2024-10-22 38.56 38.68 38.51 38.62 0.2M
2024-10-21 38.97 39.01 38.64 38.70 0.4M
2024-10-18 39.24 39.27 39.14 39.25 1.0M
2024-10-17 39.18 39.22 38.82 38.89 0.6M
2024-10-16 38.67 38.79 38.63 38.78 0.4M
2024-10-15 39.04 39.04 38.39 38.56 1.5M
2024-10-14 39.15 39.40 39.12 39.34 0.1M
2024-10-11 39.25 39.39 39.21 39.34 0.3M
2024-10-10 39.15 39.18 38.93 39.17 0.2M
2024-10-09 39.08 39.29 39.07 39.19 0.1M
2024-10-08 39.20 39.25 39.05 39.21 0.2M
2024-10-07 39.39 39.47 39.16 39.29 0.1M
2024-10-04 39.22 39.48 39.18 39.48 0.1M
2024-10-03 39.28 39.28 38.95 39.07 0.5M
2024-10-02 39.68 39.74 39.50 39.63 0.5M
2024-10-01 40.20 40.20 39.58 39.80 0.8M
2024-09-30 40.67 40.67 40.21 40.40 1.6M
2024-09-27 41.21 41.38 41.04 41.12 0.4M
2024-09-26 40.82 41.16 40.75 41.10 0.2M
2024-09-25 40.23 40.25 39.83 39.87 0.9M
2024-09-24 40.08 40.26 40.00 40.24 0.4M
2024-09-23 39.54 39.65 39.47 39.64 0.2M
2024-09-20 39.89 39.93 39.59 39.70 0.3M
2024-09-19 39.97 40.44 39.83 40.31 1.9M
2024-09-18 39.30 39.67 39.06 39.20 0.5M
2024-09-17 39.49 39.49 39.18 39.31 0.1M
2024-09-16 39.19 39.45 39.15 39.45 0.1M
2024-09-13 39.06 39.28 39.01 39.10 0.1M
2024-09-12 38.68 39.03 38.56 38.99 0.1M
2024-09-11 38.72 38.87 38.30 38.86 0.2M
2024-09-10 38.79 38.79 38.45 38.70 0.2M
2024-09-09 38.68 38.91 38.67 38.79 0.2M
2024-09-06 39.03 39.15 38.43 38.48 0.7M
2024-09-05 39.11 39.17 38.90 39.03 1.2M
2024-09-04 39.14 39.41 39.13 39.22 0.3M
2024-09-03 39.78 39.82 39.27 39.36 0.3M
2024-08-30 40.00 40.07 39.69 39.88 0.2M
2024-08-29 40.00 40.08 39.81 39.83 0.2M
2024-08-28 39.85 39.93 39.60 39.78 0.1M
2024-08-27 39.96 40.04 39.85 39.98 0.1M
2024-08-26 40.04 40.12 39.96 40.03 0.1M
2024-08-23 39.62 40.09 39.59 40.07 0.3M
2024-08-22 39.73 39.73 39.31 39.33 0.2M
2024-08-21 39.48 39.77 39.41 39.72 0.2M
2024-08-20 39.28 39.34 39.22 39.28 0.2M
2024-08-19 39.04 39.29 39.04 39.24 0.1M
2024-08-16 38.58 38.81 38.58 38.80 0.1M
2024-08-15 38.40 38.57 38.38 38.50 0.2M
2024-08-14 38.10 38.23 38.09 38.18 0.3M
2024-08-13 37.50 37.95 37.49 37.92 0.2M
2024-08-12 37.53 37.56 37.35 37.47 0.2M
2024-08-09 37.42 37.63 37.35 37.61 0.3M
2024-08-08 37.29 37.50 37.18 37.45 0.2M
2024-08-07 37.47 37.69 37.06 37.08 0.5M
2024-08-06 36.58 37.15 36.53 36.95 1.6M
2024-08-05 36.80 37.22 36.65 37.01 0.8M
2024-08-02 37.49 37.66 37.30 37.56 0.7M
2024-08-01 37.94 37.99 37.33 37.44 1.2M
2024-07-31 38.68 38.75 38.48 38.51 0.2M
2024-07-30 38.33 38.37 38.15 38.29 0.2M
2024-07-29 38.19 38.28 37.99 38.22 0.3M
2024-07-26 38.44 38.72 38.44 38.68 0.2M
2024-07-25 37.84 38.33 37.72 38.02 0.2M
2024-07-24 38.51 38.60 38.14 38.16 0.3M
2024-07-23 38.81 38.86 38.60 38.63 0.3M
2024-07-22 39.12 39.25 39.00 39.19 0.2M
2024-07-19 38.67 38.79 38.53 38.61 0.3M
2024-07-18 39.25 39.33 38.79 38.88 0.4M
2024-07-17 38.89 39.17 38.89 39.02 0.4M
2024-07-16 38.74 39.03 38.71 39.02 0.3M
2024-07-15 39.25 39.29 39.01 39.08 0.3M
2024-07-12 39.37 39.76 39.37 39.53 0.6M
2024-07-11 38.99 39.10 38.92 38.98 0.7M
2024-07-10 38.49 38.68 38.41 38.63 0.8M
2024-07-09 38.40 38.42 38.06 38.16 0.4M
2024-07-08 39.18 39.23 38.75 38.84 0.7M
2024-07-05 39.30 39.39 38.90 39.18 1.2M
2024-07-03 38.76 38.90 38.73 38.88 0.6M
2024-07-02 38.01 38.20 37.98 38.16 0.5M
2024-07-01 38.54 38.64 38.11 38.28 0.7M
2024-06-28 37.61 37.82 37.55 37.78 1.0M
2024-06-27 38.21 38.24 37.90 37.97 0.3M
2024-06-26 38.08 38.35 38.01 38.28 0.3M
2024-06-25 38.40 38.80 38.37 38.74 0.4M
2024-06-24 38.81 39.04 38.73 38.76 0.4M
2024-06-21 38.37 38.50 38.24 38.38 0.4M
2024-06-20 38.50 38.77 38.47 38.67 0.8M
2024-06-18 38.40 38.63 38.39 38.63 1.9M
2024-06-17 38.03 38.33 37.82 38.32 0.7M
2024-06-14 37.69 37.81 37.42 37.65 0.9M
2024-06-13 39.35 39.41 38.79 38.95 0.7M
2024-06-12 39.97 40.11 39.79 39.87 0.7M
2024-06-11 39.36 39.47 39.08 39.37 0.5M
2024-06-10 40.60 40.95 40.49 40.92 0.6M
2024-06-07 41.60 41.81 41.49 41.51 0.3M
2024-06-06 42.02 42.16 41.99 42.16 0.6M
2024-06-05 41.94 42.03 41.66 41.98 3.0M
2024-06-04 41.58 41.68 41.39 41.60 0.3M
2024-06-03 41.79 41.90 41.53 41.73 0.8M
2024-05-31 41.56 41.74 41.45 41.70 0.3M
2024-05-30 41.32 41.52 41.29 41.40 0.2M
2024-05-29 41.18 41.32 41.07 41.09 0.3M
2024-05-28 41.97 42.00 41.69 41.82 0.2M
2024-05-24 41.87 41.98 41.80 41.97 0.2M
2024-05-23 42.15 42.15 41.51 41.61 0.3M
2024-05-22 41.89 41.93 41.66 41.81 0.8M
2024-05-21 42.04 42.22 42.02 42.20 0.4M
2024-05-20 42.38 42.39 42.24 42.25 0.1M
2024-05-17 42.08 42.27 42.01 42.25 0.2M
2024-05-16 42.36 42.40 42.15 42.21 0.4M
2024-05-15 42.43 42.60 42.34 42.58 0.1M
2024-05-14 42.21 42.38 42.15 42.36 0.2M
2024-05-13 41.99 42.11 41.94 42.03 0.2M
2024-05-10 42.09 42.10 41.92 42.00 0.2M
2024-05-09 41.64 41.97 41.64 41.97 0.2M
2024-05-08 41.48 41.62 41.44 41.52 0.2M
2024-05-07 41.18 41.29 41.13 41.20 0.3M
2024-05-06 40.89 40.95 40.82 40.90 0.2M
2024-05-03 40.81 40.87 40.48 40.64 0.2M
2024-05-02 40.16 40.36 39.97 40.29 0.7M
2024-05-01 40.00 40.46 39.82 39.89 0.8M
2024-04-30 40.42 40.53 40.03 40.04 0.3M
2024-04-29 40.58 40.64 40.49 40.60 0.1M
2024-04-26 40.49 40.74 40.49 40.67 0.1M
2024-04-25 39.94 40.45 39.86 40.37 0.3M
2024-04-24 40.73 40.73 40.44 40.61 0.3M
2024-04-23 40.40 40.72 40.35 40.65 0.4M
2024-04-22 39.98 40.34 39.93 40.22 0.3M
2024-04-19 39.96 40.05 39.77 39.91 0.9M
2024-04-18 39.79 40.15 39.66 39.81 1.1M
2024-04-17 40.02 40.07 39.62 39.75 0.6M
2024-04-16 39.42 39.64 39.25 39.47 1.5M
2024-04-15 40.25 40.31 39.54 39.59 0.8M
2024-04-12 39.81 39.99 39.55 39.61 0.4M
2024-04-11 40.45 40.50 39.86 40.35 0.6M
2024-04-10 40.19 40.48 40.07 40.31 0.8M
2024-04-09 41.08 41.14 40.73 40.91 0.4M
2024-04-08 41.19 41.23 41.07 41.11 0.3M
2024-04-05 40.59 40.87 40.47 40.82 0.8M
2024-04-04 41.40 41.47 40.70 40.76 0.5M
2024-04-03 41.01 41.30 41.01 41.26 0.6M
2024-04-02 40.90 40.96 40.82 40.94 0.8M
2024-04-01 41.45 41.70 41.30 41.38 1.1M
2024-03-28 41.48 41.51 41.36 41.41 0.6M
2024-03-27 41.44 41.60 41.39 41.60 0.4M
2024-03-26 41.38 41.45 41.26 41.27 0.4M
2024-03-25 41.07 41.29 41.07 41.18 0.3M
2024-03-22 41.20 41.20 41.04 41.11 0.9M
2024-03-21 41.46 41.56 41.36 41.36 0.5M
2024-03-20 41.19 41.88 41.19 41.84 0.7M
2024-03-19 41.40 41.53 41.19 41.21 0.7M
2024-03-18 41.46 41.46 41.22 41.25 0.5M
2024-03-15 41.57 41.69 41.42 41.57 0.5M
2024-03-14 41.73 41.76 41.31 41.49 0.6M
2024-03-13 41.57 41.72 41.55 41.62 0.4M
2024-03-12 41.01 41.33 40.85 41.32 0.4M
2024-03-11 40.91 41.03 40.71 41.02 0.5M
2024-03-08 41.19 41.20 40.86 40.90 0.5M
2024-03-07 40.80 41.07 40.77 41.05 0.4M
2024-03-06 40.47 40.59 40.41 40.51 0.5M
2024-03-05 40.26 40.43 40.04 40.19 0.4M
2024-03-04 40.26 40.44 40.25 40.37 0.3M
2024-03-01 40.15 40.28 39.90 40.24 0.5M
2024-02-29 40.35 40.39 40.02 40.21 0.3M
2024-02-28 40.23 40.38 40.18 40.29 0.2M
2024-02-27 40.32 40.42 40.28 40.42 0.3M
2024-02-26 40.31 40.31 40.17 40.25 0.4M
2024-02-23 40.35 40.41 40.29 40.34 0.6M
2024-02-22 40.00 40.22 39.97 40.18 0.8M
2024-02-21 39.47 39.73 39.45 39.71 0.4M
2024-02-20 39.44 39.55 39.38 39.48 0.3M
2024-02-16 39.09 39.26 39.03 39.09 0.5M
2024-02-15 38.96 39.21 38.96 39.19 0.3M
2024-02-14 38.50 38.71 38.48 38.71 0.4M
2024-02-13 38.26 38.33 38.01 38.13 0.4M
2024-02-12 38.78 38.93 38.77 38.81 0.4M
2024-02-09 38.66 38.87 38.55 38.85 0.4M
2024-02-08 38.77 38.84 38.61 38.66 1.1M
2024-02-07 38.61 38.63 38.47 38.59 0.4M
2024-02-06 38.44 38.67 38.42 38.67 0.4M
2024-02-05 38.33 38.48 38.13 38.40 0.3M
2024-02-02 38.65 38.66 38.43 38.60 0.5M
2024-02-01 38.70 38.98 38.58 38.96 1.2M
2024-01-31 39.30 39.35 38.72 38.77 0.7M
2024-01-30 39.19 39.25 39.08 39.19 0.3M
2024-01-29 38.89 39.18 38.81 39.11 0.3M
2024-01-26 39.09 39.14 38.98 39.01 0.4M
2024-01-25 38.11 38.42 37.94 38.41 0.8M
2024-01-24 38.37 38.39 38.06 38.08 0.5M
2024-01-23 37.69 37.76 37.57 37.76 0.6M
2024-01-22 37.97 38.03 37.87 37.90 1.1M
2024-01-19 37.69 37.94 37.55 37.92 0.8M
2024-01-18 37.72 37.92 37.62 37.91 0.9M
2024-01-17 37.27 37.42 37.10 37.41 1.0M
2024-01-16 37.75 37.86 37.60 37.68 0.9M
2024-01-12 38.42 38.57 38.33 38.40 0.3M
2024-01-11 38.34 38.40 37.91 38.30 0.8M
2024-01-10 38.13 38.36 38.07 38.30 0.5M
2024-01-09 38.09 38.21 38.04 38.09 0.3M
2024-01-08 38.22 38.53 38.21 38.52 0.2M
2024-01-05 37.98 38.42 37.98 38.08 0.5M
2024-01-04 38.16 38.40 38.16 38.22 0.4M
2024-01-03 37.91 38.15 37.84 38.02 0.7M
2024-01-02 38.68 38.81 38.59 38.61 0.7M