EWQ

NYSEARCAPre-Market

iShares MSCI France ETF

$44.62

$0.32 (-0.71%)

As of 1:38 PM

Open

$44.66

High

$44.84

Low

$44.62

Prev Close

$44.94

52W High

$45.46

52W Low

$35.22

Volume

149.88K

Mkt Cap

$390.41M

Overview News Chart Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$44.66	$44.84	$44.62	$44.62	155,300
12/16/2025	$44.99	$45.06	$44.79	$44.94	370,646
12/15/2025	$45.27	$45.34	$45.04	$45.18	352,900
12/12/2025	$45.14	$45.21	$44.69	$44.88	243,584
12/11/2025	$44.84	$45.09	$44.83	$45.00	317,328
12/10/2025	$44.14	$44.68	$44.10	$44.58	288,600
12/9/2025	$44.38	$44.43	$44.14	$44.21	180,304
12/8/2025	$44.57	$44.79	$44.43	$44.65	286,800
12/5/2025	$44.79	$44.83	$44.59	$44.62	232,800
12/4/2025	$44.81	$44.88	$44.67	$44.75	127,729
12/3/2025	$44.51	$44.82	$44.50	$44.79	218,433
12/2/2025	$44.50	$44.56	$44.33	$44.44	399,900
12/1/2025	$44.45	$44.62	$44.37	$44.41	445,000
11/28/2025	$44.40	$44.62	$44.32	$44.57	85,746
11/26/2025	$44.10	$44.52	$44.10	$44.43	244,233
11/25/2025	$43.75	$44.12	$43.75	$44.06	176,400
11/24/2025	$43.46	$43.63	$43.19	$43.33	268,800
11/21/2025	$43.40	$43.76	$43.23	$43.69	607,300
11/20/2025	$43.76	$43.85	$42.94	$42.99	283,400
11/19/2025	$43.59	$43.70	$43.29	$43.44	270,243
11/18/2025	$43.71	$43.80	$43.41	$43.63	351,000
11/17/2025	$44.43	$44.59	$44.05	$44.20	374,800
11/14/2025	$44.57	$44.84	$44.57	$44.84	242,703
11/13/2025	$45.36	$45.46	$44.99	$45.04	274,538
11/12/2025	$44.97	$45.24	$44.97	$45.14	465,604
11/11/2025	$44.58	$44.78	$44.57	$44.71	190,928
11/10/2025	$44.04	$44.21	$43.88	$44.19	185,100
11/7/2025	$43.38	$43.79	$43.27	$43.78	426,141
11/6/2025	$43.51	$43.60	$43.29	$43.42	331,226
11/5/2025	$43.75	$43.90	$43.69	$43.88	275,231
11/4/2025	$43.57	$43.82	$43.51	$43.63	1.14M
11/3/2025	$44.13	$44.22	$44.00	$44.07	664,600
10/31/2025	$44.34	$44.37	$44.09	$44.28	291,069
10/30/2025	$44.46	$44.65	$44.40	$44.44	168,941
10/29/2025	$45.10	$45.21	$44.65	$44.86	451,615
10/28/2025	$45.22	$45.35	$45.12	$45.14	123,900
10/27/2025	$45.15	$45.41	$45.12	$45.33	206,700
10/24/2025	$45.14	$45.22	$45.00	$45.11	165,946
10/23/2025	$45.27	$45.30	$45.09	$45.27	290,124
10/22/2025	$45.09	$45.13	$44.84	$44.91	177,241
10/21/2025	$45.18	$45.35	$44.98	$44.98	356,100
10/20/2025	$45.11	$45.32	$45.06	$45.20	143,577
10/17/2025	$45.13	$45.33	$45.01	$45.23	156,200
10/16/2025	$44.88	$45.36	$44.82	$45.15	300,727
10/15/2025	$44.46	$44.56	$44.11	$44.42	206,608
10/14/2025	$43.21	$44.32	$43.20	$44.13	208,414
10/13/2025	$43.30	$43.44	$43.21	$43.35	134,608
10/10/2025	$43.89	$43.95	$43.20	$43.29	279,918
10/9/2025	$44.36	$44.38	$43.83	$43.89	202,538
10/8/2025	$44.21	$44.36	$44.14	$44.30	284,500
10/7/2025	$44.06	$44.08	$43.79	$43.79	307,014
10/6/2025	$44.16	$44.34	$44.07	$44.19	671,700
10/3/2025	$44.74	$44.92	$44.74	$44.91	457,714
10/2/2025	$44.86	$44.92	$44.55	$44.77	326,169
10/1/2025	$44.19	$44.54	$44.19	$44.49	467,400
9/30/2025	$43.65	$44.05	$43.61	$43.93	169,820
9/29/2025	$43.84	$43.86	$43.69	$43.78	165,034
9/26/2025	$43.44	$43.67	$43.43	$43.59	203,533
9/25/2025	$43.05	$43.13	$42.91	$43.05	165,100
9/24/2025	$43.37	$43.57	$43.36	$43.41	232,000
9/23/2025	$44.02	$44.17	$43.79	$43.89	230,436
9/22/2025	$43.61	$43.84	$43.43	$43.78	126,123
9/19/2025	$43.82	$43.84	$43.58	$43.68	204,232