MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWQ — iShares MSCI France ETF
NYSE ArcaiShares MSCI France ETF
$42.23
+0.52(+1.25%)
- O
- 42.14
- H
- 42.39
- L
- 42.04
- V
- 353.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.23
Period Return+6%
Period High$48.39
Period Low$39.47
Avg Daily Volume350.9K
Total Trading Days365
EWQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.14 | $42.39 | $42.04 | $42.23 | +$0.52 | +1.25% | 353,248 | $42.21 | $42.04 $42.39 |
| Oct 1, 2026 | $42.37 | $42.37 | $41.58 | $41.71 | $-0.89 | -2.09% | 666,847 | $41.80 | $41.58 $42.37 |
| Sep 30, 2026 | $43.19 | $43.19 | $42.57 | $42.60 | $-0.67 | -1.55% | 355,441 | $42.77 | $42.57 $43.19 |
| Sep 29, 2026 | $43.39 | $43.39 | $42.95 | $43.27 | $-0.51 | -1.16% | 174,983 | $43.16 | $42.95 $43.39 |
| Sep 28, 2026 | $43.56 | $44.01 | $43.48 | $43.78 | $-0.07 | -0.16% | 234,210 | $43.78 | $43.48 $44.01 |
| Sep 25, 2026 | $43.80 | $43.91 | $43.51 | $43.85 | +$0.13 | +0.30% | 203,504 | $43.69 | $43.51 $43.91 |
| Sep 24, 2026 | $43.63 | $43.97 | $43.45 | $43.72 | +$0.09 | +0.21% | 245,923 | $43.69 | $43.45 $43.97 |
| Sep 23, 2026 | $43.81 | $43.91 | $43.44 | $43.63 | $-0.62 | -1.40% | 262,777 | $43.70 | $43.44 $43.91 |
| Sep 22, 2026 | $44.26 | $44.37 | $44.04 | $44.25 | +$0.03 | +0.07% | 453,626 | $44.19 | $44.04 $44.37 |
| Sep 21, 2026 | $44.16 | $44.28 | $43.98 | $44.22 | +$0.51 | +1.17% | 656,687 | $44.17 | $43.98 $44.28 |
| Sep 18, 2026 | $43.79 | $43.90 | $43.63 | $43.71 | $-0.70 | -1.58% | 666,589 | $43.72 | $43.63 $43.90 |
| Sep 17, 2026 | $44.61 | $44.65 | $44.32 | $44.41 | +$0.26 | +0.59% | 306,978 | $44.45 | $44.32 $44.65 |
| Sep 16, 2026 | $44.44 | $44.63 | $43.91 | $44.15 | $-0.14 | -0.32% | 289,906 | $44.33 | $43.91 $44.63 |
| Sep 15, 2026 | $44.25 | $44.36 | $44.17 | $44.29 | $-0.22 | -0.49% | 188,596 | $44.29 | $44.17 $44.36 |
| Sep 14, 2026 | $44.39 | $44.72 | $44.22 | $44.51 | $-0.42 | -0.93% | 247,089 | $44.50 | $44.22 $44.72 |
| Sep 11, 2026 | $44.91 | $45.09 | $44.89 | $44.93 | +$0.31 | +0.69% | 142,473 | $44.96 | $44.89 $45.09 |
| Sep 10, 2026 | $44.72 | $44.83 | $44.57 | $44.62 | $-0.27 | -0.60% | 243,778 | $44.68 | $44.57 $44.83 |
| Sep 9, 2026 | $45.19 | $45.30 | $44.85 | $44.89 | $-0.73 | -1.60% | 489,236 | $44.95 | $44.85 $45.30 |
| Sep 8, 2026 | $45.74 | $45.95 | $45.61 | $45.62 | $-0.07 | -0.15% | 197,989 | $45.78 | $45.61 $45.95 |
| Sep 4, 2026 | $45.48 | $45.79 | $45.35 | $45.69 | $-0.05 | -0.11% | 147,239 | $45.66 | $45.35 $45.79 |
| Sep 3, 2026 | $45.73 | $45.80 | $45.49 | $45.74 | +$0.15 | +0.33% | 326,055 | $45.67 | $45.49 $45.80 |
| Sep 2, 2026 | $45.70 | $45.70 | $45.44 | $45.59 | +$0.15 | +0.33% | 791,411 | $45.55 | $45.44 $45.70 |
| Sep 1, 2026 | $45.80 | $45.80 | $45.39 | $45.44 | $-0.42 | -0.92% | 459,284 | $45.53 | $45.39 $45.80 |
| Aug 31, 2026 | $46.25 | $46.25 | $45.78 | $45.86 | $-0.34 | -0.74% | 185,997 | $45.92 | $45.78 $46.25 |
| Aug 28, 2026 | $46.38 | $46.53 | $46.13 | $46.20 | +$0.07 | +0.15% | 244,579 | $46.27 | $46.13 $46.53 |
| Aug 27, 2026 | $46.23 | $46.23 | $45.96 | $46.13 | $-0.72 | -1.54% | 159,105 | $46.08 | $45.96 $46.23 |
| Aug 26, 2026 | $47.05 | $47.06 | $46.77 | $46.85 | $-0.06 | -0.13% | 195,984 | $46.88 | $46.77 $47.06 |
| Aug 25, 2026 | $46.94 | $46.96 | $46.76 | $46.91 | $-0.03 | -0.06% | 160,088 | $46.84 | $46.76 $46.96 |
| Aug 24, 2026 | $46.87 | $46.95 | $46.73 | $46.94 | $-0.06 | -0.13% | 265,814 | $46.88 | $46.73 $46.95 |
| Aug 21, 2026 | $47.05 | $47.13 | $46.96 | $47.00 | +$0.11 | +0.23% | 255,135 | $47.06 | $46.96 $47.13 |