Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

32.58 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.88 30.92 30.74 30.90 4,475,665 -0.28(-0.91%)
Oct 28, 2021 31.03 31.22 31.03 31.18 4,316,967 +0.22(+0.71%)
Oct 27, 2021 31.09 31.14 30.96 30.96 3,139,150 -0.14(-0.44%)
Oct 26, 2021 31.22 31.10 2,518,749 +0.16(+0.53%)
Oct 25, 2021 30.90 30.95 30.83 30.94 1,869,219 +0.03(+0.09%)
Oct 22, 2021 30.89 30.98 30.78 30.91 3,685,371 +0.22(+0.72%)
Oct 21, 2021 30.75 30.78 30.66 30.69 2,560,072 -0.08(-0.27%)
Oct 20, 2021 30.69 30.80 30.65 30.77 1,974,224 +0.05(+0.15%)
Oct 19, 2021 30.76 30.83 30.68 30.73 6,944,139 +0.12(+0.39%)
Oct 18, 2021 30.52 30.62 30.46 30.61 1,837,099 -0.16(-0.54%)
Oct 15, 2021 30.67 30.78 30.64 30.77 2,228,517 +0.24(+0.78%)
Oct 14, 2021 30.47 30.58 30.41 30.53 3,159,922 +0.38(+1.27%)
Oct 13, 2021 30.08 30.17 29.99 30.15 4,023,094 +0.39(+1.32%)
Oct 12, 2021 29.81 29.83 29.70 29.76 3,487,002 +0.02(+0.06%)
Oct 11, 2021 29.86 29.94 29.74 29.74 3,677,298 -0.21(-0.70%)
Oct 08, 2021 30.01 30.02 29.87 29.95 2,875,412 +0.03(+0.09%)
Oct 07, 2021 29.77 30.00 29.76 29.92 3,637,482 +0.29(+0.99%)
Oct 06, 2021 29.40 29.65 29.33 29.63 7,578,097 -0.34(-1.13%)
Oct 05, 2021 29.83 30.07 29.78 29.97 2,753,494 +0.06(+0.21%)
Oct 04, 2021 30.06 30.06 29.78 29.90 6,549,790 -0.24(-0.79%)
Oct 01, 2021 30.16 30.18 29.87 30.14 6,855,257 +0.02(+0.06%)
Sep 30, 2021 30.22 30.30 30.01 30.12 4,778,466 -0.21(-0.69%)
Sep 29, 2021 30.51 30.51 30.30 30.33 4,563,138 -0.15(-0.48%)
Sep 28, 2021 30.70 30.72 30.39 30.48 6,444,018 -0.65(-2.09%)
Sep 27, 2021 31.06 31.17 31.00 31.13 2,548,917 +0.05(+0.15%)
Sep 24, 2021 31.06 31.12 31.00 31.08 3,092,105 -0.32(-1.02%)
Sep 23, 2021 31.28 31.44 31.28 31.40 3,969,752 +0.42(+1.36%)
Sep 22, 2021 30.99 31.21 30.94 30.98 4,468,564 +0.28(+0.92%)
Sep 21, 2021 30.81 30.90 30.68 30.70 5,166,999 +0.36(+1.18%)
Sep 20, 2021 30.24 30.42 30.14 30.34 6,147,182 -0.81(-2.59%)
Sep 17, 2021 31.48 31.50 31.03 31.15 6,727,353 -0.48(-1.50%)
Sep 16, 2021 31.55 31.63 31.47 31.62 2,446,965 -0.08(-0.26%)
Sep 15, 2021 31.74 31.74 31.55 31.70 2,553,078 -0.03(-0.09%)
Sep 14, 2021 31.93 31.93 31.71 31.73 4,390,100 -0.05(-0.14%)
Sep 13, 2021 31.81 31.83 31.69 31.78 2,024,679 +0.23(+0.72%)
Sep 10, 2021 31.84 31.85 31.55 31.55 2,161,725 -0.05(-0.14%)
Sep 09, 2021 31.68 31.80 31.59 31.59 3,690,034 -0.07(-0.23%)
Sep 08, 2021 31.77 31.83 31.60 31.67 2,361,337 -0.45(-1.40%)
Sep 07, 2021 32.24 32.28 32.12 32.12 2,692,764 -0.02(-0.06%)
Sep 03, 2021 32.05 32.18 31.96 32.13 2,732,000 -0.06(-0.20%)
Sep 02, 2021 32.23 32.23 32.15 32.20 1,672,289 +0.14(+0.43%)
Sep 01, 2021 32.09 32.20 32.04 32.06 2,969,404 +0.08(+0.26%)
Aug 31, 2021 32.07 32.07 31.86 31.98 2,931,715 -0.16(-0.48%)
Aug 30, 2021 32.07 32.15 32.05 32.13 1,347,805 +0.09(+0.29%)
Aug 27, 2021 31.78 32.08 31.77 32.04 1,827,724 +0.31(+0.98%)
Aug 26, 2021 31.80 31.86 31.70 31.73 3,817,379 -0.21(-0.66%)
Aug 25, 2021 31.95 31.99 31.91 31.94 1,705,076 -0.07(-0.23%)
Aug 24, 2021 31.95 32.09 31.92 32.02 3,638,791 +0.11(+0.34%)
Aug 23, 2021 31.80 31.93 31.75 31.91 1,696,684 +0.24(+0.75%)
Aug 20, 2021 31.46 31.69 31.45 31.67 1,846,753 +0.09(+0.29%)
Aug 19, 2021 31.43 31.65 31.41 31.58 2,983,013 -0.34(-1.06%)
Aug 18, 2021 31.90 32.14 31.90 31.91 1,696,604 +0.04(+0.11%)
Aug 17, 2021 31.91 31.97 31.78 31.88 1,975,045 -0.29(-0.91%)
Aug 16, 2021 32.13 32.18 32.00 32.17 1,537,581 -0.16(-0.51%)
Aug 13, 2021 32.23 32.34 32.21 32.34 1,239,792 +0.24(+0.74%)
Aug 12, 2021 32.02 32.13 32.00 32.10 2,516,989 +0.18(+0.57%)
Aug 11, 2021 31.89 31.93 31.80 31.91 2,724,583 +0.14(+0.43%)
Aug 10, 2021 31.78 31.78 31.71 31.78 1,923,364 +0.07(+0.23%)
Aug 09, 2021 31.77 31.77 31.68 31.70 1,672,043 -0.08(-0.26%)
Aug 06, 2021 31.90 31.91 31.74 31.79 1,364,415 -0.19(-0.60%)
Aug 05, 2021 31.91 32.00 31.91 31.98 3,088,433 +0.16(+0.49%)
Aug 04, 2021 31.92 32.01 31.80 31.82 3,950,353 +0.09(+0.29%)
Aug 03, 2021 31.70 31.76 31.57 31.73 1,697,507 +0.08(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.