Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

33.09 +0.51 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.85 30.89 30.72 30.87 4,479,491 -0.28(-0.91%)
Oct 28, 2021 31.00 31.19 31.00 31.16 4,320,658 +0.22(+0.71%)
Oct 27, 2021 31.06 31.11 30.94 30.94 3,141,834 -0.14(-0.44%)
Oct 26, 2021 31.19 31.07 2,520,903 +0.16(+0.53%)
Oct 25, 2021 30.87 30.93 30.80 30.91 1,870,817 +0.03(+0.09%)
Oct 22, 2021 30.86 30.95 30.75 30.88 3,688,522 +0.22(+0.72%)
Oct 21, 2021 30.73 30.75 30.63 30.66 2,562,261 -0.08(-0.27%)
Oct 20, 2021 30.66 30.77 30.63 30.74 1,975,912 +0.05(+0.15%)
Oct 19, 2021 30.74 30.80 30.65 30.70 6,950,076 +0.12(+0.39%)
Oct 18, 2021 30.50 30.60 30.43 30.58 1,838,670 -0.16(-0.54%)
Oct 15, 2021 30.64 30.75 30.61 30.74 2,230,422 +0.24(+0.78%)
Oct 14, 2021 30.44 30.55 30.39 30.51 3,162,623 +0.38(+1.27%)
Oct 13, 2021 30.05 30.14 29.96 30.12 4,026,533 +0.39(+1.32%)
Oct 12, 2021 29.78 29.81 29.68 29.73 3,489,983 +0.02(+0.06%)
Oct 11, 2021 29.83 29.91 29.71 29.71 3,680,442 -0.21(-0.70%)
Oct 08, 2021 29.99 30.00 29.85 29.92 2,877,871 +0.03(+0.09%)
Oct 07, 2021 29.75 29.97 29.74 29.89 3,640,592 +0.29(+0.99%)
Oct 06, 2021 29.37 29.62 29.30 29.60 7,584,576 -0.34(-1.13%)
Oct 05, 2021 29.80 30.05 29.75 29.94 2,755,848 +0.06(+0.21%)
Oct 04, 2021 30.03 30.03 29.75 29.88 6,555,390 -0.24(-0.79%)
Oct 01, 2021 30.13 30.15 29.85 30.11 6,861,118 +0.02(+0.06%)
Sep 30, 2021 30.20 30.27 29.99 30.10 4,782,552 -0.21(-0.69%)
Sep 29, 2021 30.49 30.49 30.27 30.31 4,567,039 -0.15(-0.48%)
Sep 28, 2021 30.67 30.69 30.36 30.45 6,449,527 -0.65(-2.09%)
Sep 27, 2021 31.04 31.14 30.97 31.10 2,551,096 +0.05(+0.15%)
Sep 24, 2021 31.04 31.10 30.97 31.06 3,094,749 -0.32(-1.02%)
Sep 23, 2021 31.26 31.41 31.26 31.38 3,973,146 +0.42(+1.36%)
Sep 22, 2021 30.96 31.19 30.92 30.95 4,472,384 +0.28(+0.92%)
Sep 21, 2021 30.78 30.87 30.65 30.67 5,171,416 +0.36(+1.18%)
Sep 20, 2021 30.21 30.39 30.11 30.32 6,152,438 -0.80(-2.59%)
Sep 17, 2021 31.45 31.48 31.01 31.12 6,733,104 -0.48(-1.50%)
Sep 16, 2021 31.52 31.60 31.44 31.59 2,449,057 -0.08(-0.26%)
Sep 15, 2021 31.71 31.71 31.52 31.68 2,555,261 -0.03(-0.09%)
Sep 14, 2021 31.91 31.91 31.68 31.70 4,393,854 -0.05(-0.14%)
Sep 13, 2021 31.79 31.80 31.66 31.75 2,026,410 +0.23(+0.73%)
Sep 10, 2021 31.81 31.82 31.52 31.52 2,163,573 -0.05(-0.14%)
Sep 09, 2021 31.65 31.77 31.56 31.57 3,693,188 -0.07(-0.23%)
Sep 08, 2021 31.74 31.81 31.57 31.64 2,363,356 -0.45(-1.40%)
Sep 07, 2021 32.22 32.25 32.09 32.09 2,695,066 -0.02(-0.06%)
Sep 03, 2021 32.02 32.16 31.93 32.11 2,734,336 -0.06(-0.20%)
Sep 02, 2021 32.20 32.20 32.13 32.17 1,673,719 +0.14(+0.43%)
Sep 01, 2021 32.06 32.18 32.02 32.03 2,971,943 +0.08(+0.26%)
Aug 31, 2021 32.04 32.04 31.83 31.95 2,934,221 -0.16(-0.48%)
Aug 30, 2021 32.04 32.13 32.02 32.11 1,348,957 +0.09(+0.29%)
Aug 27, 2021 31.75 32.05 31.74 32.02 1,829,287 +0.31(+0.98%)
Aug 26, 2021 31.78 31.83 31.67 31.70 3,820,643 -0.21(-0.66%)
Aug 25, 2021 31.92 31.97 31.88 31.91 1,706,534 -0.07(-0.23%)
Aug 24, 2021 31.92 32.06 31.90 31.99 3,641,902 +0.11(+0.34%)
Aug 23, 2021 31.78 31.91 31.72 31.88 1,698,135 +0.24(+0.75%)
Aug 20, 2021 31.43 31.67 31.42 31.64 1,848,332 +0.09(+0.29%)
Aug 19, 2021 31.40 31.62 31.38 31.55 2,985,563 -0.34(-1.06%)
Aug 18, 2021 31.87 32.11 31.87 31.89 1,698,055 +0.04(+0.11%)
Aug 17, 2021 31.89 31.95 31.75 31.85 1,976,734 -0.29(-0.91%)
Aug 16, 2021 32.10 32.15 31.97 32.14 1,538,895 -0.16(-0.51%)
Aug 13, 2021 32.21 32.32 32.18 32.31 1,240,852 +0.24(+0.74%)
Aug 12, 2021 32.00 32.11 31.97 32.07 2,519,141 +0.18(+0.57%)
Aug 11, 2021 31.86 31.90 31.77 31.89 2,726,913 +0.14(+0.43%)
Aug 10, 2021 31.75 31.75 31.69 31.75 1,925,009 +0.07(+0.23%)
Aug 09, 2021 31.74 31.74 31.65 31.68 1,673,473 -0.08(-0.26%)
Aug 06, 2021 31.87 31.89 31.71 31.76 1,365,581 -0.19(-0.60%)
Aug 05, 2021 31.89 31.97 31.89 31.95 3,091,074 +0.16(+0.49%)
Aug 04, 2021 31.90 31.98 31.78 31.80 3,953,730 +0.09(+0.29%)
Aug 03, 2021 31.68 31.74 31.54 31.70 1,698,958 +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.