iShares MSCI France ETF (EWQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	47.91	47.97	47.78	47.90	+0.63%	115,400
2026-08-06	47.77	47.90	47.55	47.60	+0.13%	123,000
2026-08-05	47.53	47.65	47.44	47.54	+0.02%	219,500
2026-08-04	47.22	47.76	47.10	47.53	+1.11%	1,114,500
2026-08-03	46.95	47.11	46.88	47.01	+0.99%	366,800
2026-07-31	46.36	46.63	46.15	46.55	+0.17%	266,100
2026-07-30	46.14	46.50	46.12	46.47	+2.11%	267,900
2026-07-29	45.30	45.96	45.17	45.51	-0.37%	308,300
2026-07-28	45.25	45.80	45.23	45.68	+0.84%	365,000
2026-07-27	45.34	45.53	45.18	45.30	+0.78%	318,900
2026-07-24	44.83	45.14	44.81	44.95	+0.58%	207,000
2026-07-23	44.73	44.78	44.49	44.69	-1.82%	174,700
2026-07-22	45.65	45.70	45.49	45.52	+0.73%	229,500
2026-07-21	44.90	45.23	44.74	45.19	+1.01%	332,000
2026-07-20	45.13	45.13	44.69	44.74	-0.89%	166,600
2026-07-17	44.94	45.22	44.91	45.14	-0.09%	245,100
2026-07-16	45.12	45.34	45.01	45.18	-0.64%	275,000
2026-07-15	45.27	45.55	45.15	45.47	+0.95%	215,200
2026-07-14	45.26	45.38	45.03	45.04	+0.47%	207,099
2026-07-13	45.12	45.21	44.77	44.83	-0.47%	206,183
2026-07-10	45.00	45.18	44.77	45.04	+0.00%	231,700
2026-07-09	44.99	45.17	44.87	45.04	+0.24%	1,031,500
2026-07-08	44.81	44.96	44.44	44.93	-1.25%	260,900
2026-07-07	46.01	46.02	45.39	45.50	-1.24%	167,800
2026-07-06	45.89	46.08	45.75	46.07	+0.33%	109,700
2026-07-02	45.71	46.10	45.69	45.92	+2.14%	289,000
2026-07-01	44.94	45.06	44.83	44.96	-1.03%	379,600
2026-06-30	45.13	45.48	45.04	45.43	+0.58%	530,100
2026-06-29	45.09	45.21	44.98	45.17	+0.78%	612,500
2026-06-26	45.10	45.19	44.80	44.82	-0.71%	308,800
2026-06-25	45.08	45.38	45.08	45.14	+0.67%	422,100
2026-06-24	44.67	45.01	44.67	44.84	+0.20%	472,300
2026-06-23	44.80	44.97	44.74	44.75	-1.02%	235,300
2026-06-22	45.25	45.39	45.13	45.21	-1.31%	149,400
2026-06-18	45.67	45.93	45.64	45.81	+1.01%	207,800
2026-06-17	46.17	46.25	45.25	45.35	-1.71%	421,000
2026-06-16	46.22	46.33	46.08	46.14	+0.85%	281,300
2026-06-15	46.22	46.29	45.73	45.75	-1.87%	331,100
2026-06-12	46.56	46.71	46.32	46.62	+0.17%	183,607
2026-06-11	45.75	46.60	45.44	46.54	+2.83%	342,164
2026-06-10	45.64	45.84	45.24	45.26	-1.35%	489,338
2026-06-09	46.16	46.29	45.32	45.88	+0.72%	569,806
2026-06-08	45.70	45.85	45.47	45.55	+0.42%	371,946
2026-06-05	46.16	46.16	45.23	45.36	-2.01%	280,104
2026-06-04	46.31	46.35	46.08	46.29	+1.67%	155,900
2026-06-03	45.73	45.79	45.53	45.53	-1.19%	384,100
2026-06-02	45.87	46.16	45.87	46.08	+0.57%	218,200
2026-06-01	45.61	45.99	45.42	45.82	-0.33%	275,000
2026-05-29	46.22	46.40	45.96	45.97	-0.07%	402,300
2026-05-28	45.87	46.16	45.70	46.00	+0.00%	373,600
2026-05-27	46.21	46.38	45.85	46.00	+0.17%	407,400
2026-05-26	45.89	46.05	45.69	45.92	+1.66%	229,100
2026-05-22	45.43	45.50	45.12	45.17	-0.73%	330,400
2026-05-21	45.01	45.69	44.90	45.50	+0.02%	546,700
2026-05-20	44.87	45.72	44.65	45.49	+2.41%	279,500
2026-05-19	44.69	44.79	44.36	44.42	-0.91%	291,900
2026-05-18	44.66	44.94	44.40	44.83	+1.52%	353,800
2026-05-15	44.41	44.48	44.09	44.16	-1.93%	195,500
2026-05-14	45.17	45.27	45.00	45.03	-0.24%	135,800
2026-05-13	44.75	45.16	44.66	45.14	+0.07%	690,800
2026-05-12	45.02	45.13	44.77	45.11	-0.84%	162,800
2026-05-11	45.50	45.51	45.31	45.49	-0.59%	1,914,300
2026-05-08	45.60	45.85	45.47	45.76	+0.48%	193,600
2026-05-07	46.55	46.60	45.51	45.54	-2.53%	255,500
2026-05-06	46.47	46.78	46.46	46.72	+3.55%	331,400
2026-05-05	44.81	45.17	44.69	45.12	+1.92%	190,600
2026-05-04	44.67	44.84	44.03	44.27	-2.42%	405,100
2026-05-01	45.50	45.77	45.37	45.37	+0.09%	267,700
2026-04-30	44.93	45.41	44.73	45.33	+1.84%	331,800
2026-04-29	44.86	44.86	44.37	44.51	-0.85%	175,800
2026-04-28	45.06	45.06	44.82	44.89	-0.69%	185,800
2026-04-27	45.42	45.45	45.09	45.20	-0.40%	172,500
2026-04-24	45.17	45.47	45.12	45.38	+0.40%	367,100
2026-04-23	45.44	45.65	44.72	45.20	-0.33%	446,100
2026-04-22	45.68	45.68	45.10	45.35	-0.02%	444,800
2026-04-21	46.08	46.24	45.30	45.36	-2.39%	327,900
2026-04-20	46.40	46.52	46.17	46.47	-0.62%	233,400
2026-04-17	47.06	47.27	46.69	46.76	+1.52%	263,700
2026-04-16	46.40	46.46	45.81	46.06	-0.15%	226,700
2026-04-15	46.33	46.33	46.10	46.13	-0.80%	396,100
2026-04-14	46.33	46.62	46.33	46.50	+0.93%	331,600
2026-04-13	45.41	46.09	45.33	46.07	+0.48%	279,100
2026-04-10	46.16	46.16	45.71	45.85	-0.04%	148,500
2026-04-09	45.54	46.01	45.32	45.87	+0.00%	240,200
2026-04-08	45.95	46.17	45.56	45.87	+4.20%	807,200
2026-04-07	43.69	44.09	43.23	44.02	-0.32%	826,321
2026-04-06	43.67	44.20	43.67	44.16	+0.94%	953,530
2026-04-02	42.99	43.80	42.99	43.75	-0.23%	848,100
2026-04-01	43.82	44.12	43.65	43.85	+1.08%	888,400
2026-03-31	42.57	43.51	42.56	43.38	+3.36%	961,640
2026-03-30	42.03	42.29	41.79	41.97	+0.24%	332,422
2026-03-27	42.08	42.37	41.72	41.87	-0.90%	464,500
2026-03-26	42.49	42.96	42.19	42.25	-1.68%	728,400
2026-03-25	43.12	43.23	42.78	42.97	+1.25%	548,700
2026-03-24	42.08	42.70	42.07	42.44	-0.93%	539,300
2026-03-23	42.65	43.37	42.41	42.84	+2.78%	1,197,100
2026-03-20	42.84	42.89	41.58	41.68	-3.52%	662,200
2026-03-19	42.44	43.48	42.29	43.20	+0.21%	793,500
2026-03-18	43.62	43.76	43.09	43.11	-1.24%	423,100
2026-03-17	43.79	43.98	43.61	43.65	+0.39%	1,228,700
2026-03-16	43.22	43.61	43.22	43.48	+1.59%	515,700
2026-03-13	43.54	43.72	42.76	42.80	-1.79%	490,500
2026-03-12	43.68	43.79	43.22	43.58	-1.40%	625,200
2026-03-11	43.91	44.31	43.88	44.20	+0.27%	529,700
2026-03-10	44.49	44.82	43.95	44.08	-0.27%	693,469
2026-03-09	43.07	44.41	42.75	44.20	+0.14%	802,241
2026-03-06	43.26	44.23	43.26	44.14	-0.32%	630,700
2026-03-05	44.61	44.78	43.93	44.28	-2.10%	548,400
2026-03-04	45.26	45.31	45.01	45.23	+0.36%	657,500
2026-03-03	44.59	45.28	44.27	45.07	-3.22%	1,098,600
2026-03-02	46.46	46.80	46.40	46.57	-2.72%	542,200
2026-02-27	47.94	48.25	47.81	47.87	-0.99%	377,700
2026-02-26	48.13	48.39	47.97	48.35	+0.69%	372,600
2026-02-25	47.68	48.04	47.64	48.02	+0.84%	308,200
2026-02-24	47.50	47.74	47.50	47.62	+0.27%	156,400
2026-02-23	47.70	47.71	47.41	47.49	-0.40%	214,700
2026-02-20	47.11	47.73	47.11	47.68	+1.64%	398,500
2026-02-19	46.68	47.04	46.54	46.91	-0.26%	276,600
2026-02-18	47.05	47.26	46.91	47.03	-0.04%	250,400
2026-02-17	46.68	47.09	46.53	47.05	+0.75%	292,400
2026-02-13	46.67	46.83	46.48	46.70	+0.04%	367,500
2026-02-12	47.14	47.23	46.59	46.68	-0.85%	425,600
2026-02-11	46.86	47.20	46.56	47.08	+0.53%	413,700
2026-02-10	46.99	47.08	46.83	46.83	-0.34%	309,200
2026-02-09	46.67	47.04	46.60	46.99	+1.27%	431,700
2026-02-06	46.07	46.42	46.06	46.40	+1.47%	251,200
2026-02-05	45.77	46.01	45.58	45.73	-0.65%	400,000
2026-02-04	46.00	46.24	45.80	46.03	+0.74%	388,700
2026-02-03	45.30	45.70	45.25	45.69	+0.02%	452,400
2026-02-02	45.62	45.72	45.52	45.68	+0.73%	481,700
2026-01-30	45.66	45.74	45.27	45.35	-1.03%	362,800
2026-01-29	45.98	45.98	45.42	45.82	+0.64%	327,900
2026-01-28	45.56	45.63	45.36	45.53	-1.34%	384,200
2026-01-27	46.00	46.37	45.99	46.15	+1.10%	338,200
2026-01-26	45.72	45.76	45.62	45.65	+0.31%	273,300
2026-01-23	45.10	45.53	45.03	45.51	+0.78%	354,900
2026-01-22	45.21	45.35	45.09	45.16	+0.24%	248,900
2026-01-21	44.67	45.25	44.38	45.05	+1.12%	733,800
2026-01-20	44.46	44.84	44.46	44.55	-1.63%	745,500
2026-01-16	45.25	45.37	45.08	45.29	-0.24%	260,000
2026-01-15	45.57	45.61	45.38	45.40	-1.02%	330,500
2026-01-14	45.94	46.02	45.73	45.87	-0.20%	1,008,300
2026-01-13	45.98	46.02	45.80	45.96	-0.30%	468,300
2026-01-12	46.08	46.13	45.93	46.10	+0.48%	223,500
2026-01-09	45.70	45.94	45.54	45.88	+0.92%	297,300
2026-01-08	45.20	45.48	45.20	45.46	+0.13%	316,000
2026-01-07	45.45	45.51	45.27	45.40	-0.44%	269,500
2026-01-06	45.37	45.69	45.33	45.60	+0.40%	382,800
2026-01-05	45.10	45.50	45.07	45.42	+0.24%	258,000
2026-01-02	45.30	45.38	45.14	45.31	+0.71%	477,800
2025-12-31	45.16	45.16	44.92	44.99	-0.33%	310,100
2025-12-30	45.11	45.34	45.11	45.14	+0.33%	211,300
2025-12-29	45.06	45.14	44.85	44.99	-0.42%	275,300
2025-12-26	45.11	45.28	45.01	45.18	+0.44%	336,200
2025-12-24	44.99	45.03	44.96	44.98	+0.18%	216,100
2025-12-23	44.96	45.01	44.84	44.90	-0.13%	481,300
2025-12-22	44.89	45.01	44.86	44.96	+0.11%	242,600
2025-12-19	44.96	45.09	44.85	44.91	+0.25%	770,500
2025-12-18	44.81	45.10	44.72	44.80	+0.40%	587,500
2025-12-17	44.66	44.84	44.62	44.62	-0.71%	155,300
2025-12-16	44.99	45.06	44.79	44.94	-0.53%	370,600
2025-12-15	45.27	45.34	45.04	45.18	+0.67%	352,900
2025-12-12	45.14	45.21	44.69	44.88	-0.27%	243,584
2025-12-11	44.84	45.09	44.83	45.00	+0.94%	317,328
2025-12-10	44.14	44.68	44.09	44.58	+0.84%	288,576
2025-12-09	44.38	44.42	44.14	44.21	-0.99%	180,304
2025-12-08	44.57	44.79	44.42	44.65	+0.07%	286,787
2025-12-05	44.79	44.83	44.59	44.62	-0.29%	232,751
2025-12-04	44.81	44.88	44.67	44.75	-0.09%	127,729
2025-12-03	44.51	44.81	44.50	44.79	+0.79%	218,433
2025-12-02	44.50	44.55	44.33	44.44	+0.07%	399,878
2025-12-01	44.45	44.62	44.37	44.41	-0.36%	444,985
2025-11-28	44.40	44.62	44.32	44.57	+0.32%	85,746
2025-11-26	44.10	44.52	44.10	44.43	+0.84%	244,233
2025-11-25	43.75	44.12	43.75	44.06	+1.68%	176,398
2025-11-24	43.46	43.63	43.19	43.33	-0.82%	268,792
2025-11-21	43.40	43.76	43.23	43.69	+1.63%	607,279
2025-11-20	43.76	43.84	42.94	42.99	-1.04%	283,359
2025-11-19	43.59	43.70	43.29	43.44	-0.44%	270,243
2025-11-18	43.71	43.80	43.41	43.63	-1.29%	350,989
2025-11-17	44.43	44.59	44.05	44.20	-1.43%	374,762
2025-11-14	44.57	44.84	44.57	44.84	-0.44%	242,703
2025-11-13	45.36	45.45	44.98	45.04	-0.22%	274,538
2025-11-12	44.97	45.24	44.97	45.14	+0.96%	465,604
2025-11-11	44.58	44.78	44.57	44.71	+1.18%	190,928
2025-11-10	44.04	44.21	43.88	44.19	+0.94%	185,100
2025-11-07	43.38	43.79	43.27	43.78	+0.83%	426,141
2025-11-06	43.51	43.60	43.29	43.42	-1.05%	331,226
2025-11-05	43.75	43.90	43.69	43.88	+0.57%	275,231
2025-11-04	43.57	43.82	43.51	43.63	-1.00%	1,135,441
2025-11-03	44.13	44.22	44.00	44.07	-0.47%	664,592
2025-10-31	44.34	44.37	44.09	44.28	-0.36%	291,069
2025-10-30	44.46	44.65	44.40	44.44	-0.94%	168,941
2025-10-29	45.10	45.21	44.65	44.86	-0.62%	451,615
2025-10-28	45.22	45.35	45.12	45.14	-0.42%	123,874
2025-10-27	45.15	45.41	45.12	45.33	+0.49%	206,657
2025-10-24	45.14	45.22	45.00	45.11	-0.35%	165,946
2025-10-23	45.27	45.30	45.09	45.27	+0.80%	290,124
2025-10-22	45.09	45.13	44.84	44.91	-0.16%	177,241
2025-10-21	45.18	45.35	44.98	44.98	-0.49%	356,074
2025-10-20	45.11	45.32	45.06	45.20	-0.07%	143,577
2025-10-17	45.13	45.33	45.01	45.23	+0.18%	156,189
2025-10-16	44.88	45.36	44.82	45.15	+1.64%	300,727
2025-10-15	44.46	44.56	44.11	44.42	+0.66%	206,608
2025-10-14	43.21	44.32	43.20	44.13	+1.80%	208,414
2025-10-13	43.30	43.44	43.21	43.35	+0.14%	134,608
2025-10-10	43.89	43.95	43.20	43.29	-1.37%	279,918
2025-10-09	44.36	44.38	43.83	43.89	-0.93%	202,538
2025-10-08	44.21	44.36	44.14	44.30	+1.16%	284,484
2025-10-07	44.06	44.08	43.79	43.79	-0.91%	307,014
2025-10-06	44.16	44.34	44.06	44.19	-1.60%	671,683
2025-10-03	44.74	44.92	44.74	44.91	+0.31%	457,714
2025-10-02	44.86	44.92	44.55	44.77	+0.63%	326,169
2025-10-01	44.19	44.54	44.19	44.49	+1.27%	467,383
2025-09-30	43.65	44.05	43.61	43.93	+0.34%	169,820
2025-09-29	43.84	43.85	43.69	43.78	+0.44%	165,034
2025-09-26	43.44	43.66	43.43	43.59	+1.25%	203,533
2025-09-25	43.05	43.13	42.91	43.05	-0.83%	165,064
2025-09-24	43.37	43.57	43.36	43.41	-1.09%	231,989
2025-09-23	44.02	44.17	43.79	43.89	+0.25%	230,436
2025-09-22	43.61	43.84	43.43	43.78	+0.23%	126,123
2025-09-19	43.82	43.84	43.58	43.68	-0.36%	204,232
2025-09-18	43.69	43.89	43.61	43.84	+0.71%	194,460
2025-09-17	43.63	43.98	43.41	43.53	-0.66%	287,269
2025-09-16	43.97	43.97	43.69	43.82	-0.16%	273,922
2025-09-15	43.87	43.97	43.81	43.89	+0.92%	252,250
2025-09-12	43.40	43.54	43.28	43.49	-0.09%	196,012
2025-09-11	43.33	43.56	43.27	43.53	+1.47%	258,771
2025-09-10	43.05	43.12	42.86	42.90	-0.37%	230,554
2025-09-09	43.01	43.14	42.91	43.06	+0.16%	461,181
2025-09-08	42.91	43.08	42.83	42.99	+1.01%	1,093,766
2025-09-05	42.68	42.81	42.41	42.56	+0.00%	158,817
2025-09-04	42.42	42.57	42.30	42.56	+0.05%	191,299
2025-09-03	42.46	42.63	42.35	42.54	+0.59%	318,324
2025-09-02	42.05	42.40	42.05	42.29	-0.70%	403,296
2025-08-29	42.63	42.75	42.56	42.59	-0.72%	197,223
2025-08-28	42.93	42.95	42.75	42.90	+0.80%	119,279
2025-08-27	42.44	42.66	42.28	42.56	-0.05%	123,578
2025-08-26	42.58	42.66	42.45	42.58	-0.88%	278,431
2025-08-25	43.92	43.94	42.91	42.96	-2.76%	350,439
2025-08-22	43.64	44.25	43.64	44.18	+1.45%	115,073
2025-08-21	43.60	43.63	43.50	43.55	-0.96%	111,485
2025-08-20	44.05	44.15	43.90	43.97	+0.34%	120,208
2025-08-19	43.92	44.06	43.80	43.82	+0.62%	159,601
2025-08-18	43.49	43.58	43.39	43.55	-0.77%	233,799
2025-08-15	43.75	43.91	43.75	43.89	+0.90%	108,635
2025-08-14	43.12	43.61	43.12	43.50	+0.44%	132,553
2025-08-13	43.14	43.31	43.11	43.31	+0.98%	178,123
2025-08-12	42.44	42.90	42.44	42.89	+1.28%	128,798
2025-08-11	42.40	42.44	42.20	42.35	-0.77%	186,366

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+4.93%). Worst month: Jun (-1.98%). Based on 5 years of daily data (2022–2026).

Jan+4.93%
Feb+2.49%
Mar-0.63%
Apr+1.52%
May+0.70%
Jun-1.98%
Jul+0.97%
Aug+2.24%
Sep+0.53%
Oct+0.46%
Nov+4.37%
Dec+0.56%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI France ETF's (EWQ) latest close?

47.90 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWQ's 52-week high and low?

48.39 high and 41.58 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI France ETF's strongest and weakest month historically?

Historically, EWQ's strongest calendar month has been Jan (average +4.93%) and its weakest Jun (average -1.98%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.