Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

32.58 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.13 32.27 32.08 32.16 3,286,232 +0.13(+0.39%)
May 27, 2021 32.08 32.14 31.93 32.04 5,642,405 -0.05(-0.17%)
May 26, 2021 32.15 32.22 32.04 32.09 4,948,679 -0.18(-0.56%)
May 25, 2021 32.34 32.38 32.18 32.27 3,367,976 -0.04(-0.11%)
May 24, 2021 32.18 32.36 32.13 32.31 2,220,288 +0.33(+1.04%)
May 21, 2021 31.98 32.02 31.87 31.98 3,845,703 +0.00(+0.00%)
May 20, 2021 31.69 32.01 31.68 31.98 4,230,983 +0.55(+1.74%)
May 19, 2021 31.31 31.57 31.11 31.43 5,323,414 -0.42(-1.33%)
May 18, 2021 31.92 31.97 31.82 31.85 3,801,129 +0.01(+0.03%)
May 17, 2021 31.74 31.86 31.71 31.84 3,372,322 +0.00(+0.00%)
May 14, 2021 31.56 31.86 31.54 31.84 4,396,594 +0.61(+1.96%)
May 13, 2021 31.02 31.29 31.00 31.23 6,295,246 +0.32(+1.05%)
May 12, 2021 31.07 31.24 30.84 30.91 6,465,191 -0.27(-0.87%)
May 11, 2021 31.00 31.26 30.99 31.18 6,016,364 -0.39(-1.22%)
May 10, 2021 31.83 31.84 31.53 31.56 4,762,331 -0.33(-1.04%)
May 07, 2021 31.53 31.90 31.53 31.89 4,684,552 +0.58(+1.84%)
May 06, 2021 31.09 31.34 30.99 31.32 4,104,367 +0.24(+0.78%)
May 05, 2021 31.05 31.10 30.91 31.08 3,158,514 +0.46(+1.50%)
May 04, 2021 30.82 30.89 30.43 30.62 7,318,042 -0.85(-2.71%)
May 03, 2021 31.42 31.48 31.37 31.47 2,956,038 +0.35(+1.13%)
Apr 30, 2021 31.42 31.44 31.00 31.12 5,414,645 -0.40(-1.28%)
Apr 29, 2021 31.61 31.62 31.25 31.53 2,629,175 -0.21(-0.65%)
Apr 28, 2021 31.61 31.80 31.54 31.73 3,110,163 +0.13(+0.43%)
Apr 27, 2021 31.55 31.62 31.49 31.60 1,453,152 -0.04(-0.14%)
Apr 26, 2021 31.57 31.65 31.53 31.64 2,320,378 +0.05(+0.17%)
Apr 23, 2021 31.28 31.66 31.28 31.59 3,018,024 +0.28(+0.89%)
Apr 22, 2021 31.44 31.50 31.23 31.31 3,085,506 -0.06(-0.20%)
Apr 21, 2021 30.96 31.38 30.94 31.37 2,673,751 +0.14(+0.46%)
Apr 20, 2021 31.45 31.45 31.13 31.23 3,141,132 -0.47(-1.47%)
Apr 19, 2021 31.80 31.80 31.59 31.70 4,939,641 -0.12(-0.37%)
Apr 16, 2021 31.63 31.81 31.61 31.81 3,560,000 +0.48(+1.52%)
Apr 15, 2021 31.27 31.35 31.23 31.34 4,133,299 +0.24(+0.78%)
Apr 14, 2021 31.21 31.23 31.07 31.09 2,514,843 -0.12(-0.37%)
Apr 13, 2021 31.17 31.22 31.09 31.21 2,432,988 +0.14(+0.46%)
Apr 12, 2021 31.09 31.09 31.00 31.07 7,927,108 -0.04(-0.12%)
Apr 09, 2021 30.97 31.11 30.94 31.10 1,296,649 +0.07(+0.23%)
Apr 08, 2021 30.96 31.07 30.87 31.03 1,396,103 +0.10(+0.32%)
Apr 07, 2021 30.91 31.00 30.83 30.93 3,295,044 +0.08(+0.26%)
Apr 06, 2021 30.82 30.86 30.75 30.85 2,081,355 -0.33(-1.07%)
Apr 05, 2021 30.85 31.21 30.78 31.18 4,630,441 +0.67(+2.18%)
Apr 01, 2021 30.31 30.59 30.30 30.52 2,085,251 +0.46(+1.53%)
Mar 31, 2021 30.02 30.18 30.01 30.06 2,872,896 +0.09(+0.30%)
Mar 30, 2021 29.84 30.06 29.84 29.97 3,590,210 +0.12(+0.39%)
Mar 29, 2021 29.74 29.89 29.73 29.85 5,417,771 +0.00(+0.00%)
Mar 26, 2021 29.71 29.87 29.65 29.85 2,233,204 +0.31(+1.07%)
Mar 25, 2021 29.28 29.58 29.23 29.54 4,979,957 +0.10(+0.34%)
Mar 24, 2021 29.61 29.67 29.44 29.44 2,646,400 -0.31(-1.06%)
Mar 23, 2021 30.00 30.02 29.73 29.75 2,328,988 -0.33(-1.11%)
Mar 22, 2021 30.01 30.15 29.99 30.09 2,314,516 +0.21(+0.69%)
Mar 19, 2021 29.81 29.98 29.69 29.88 3,714,628 -0.16(-0.54%)
Mar 18, 2021 30.17 30.35 30.02 30.04 4,419,579 -0.13(-0.45%)
Mar 17, 2021 29.76 30.24 29.74 30.18 4,112,583 +0.44(+1.48%)
Mar 16, 2021 29.86 29.86 29.69 29.74 2,577,408 +0.04(+0.12%)
Mar 15, 2021 29.71 29.72 29.47 29.70 1,889,254 -0.13(-0.45%)
Mar 12, 2021 29.57 29.85 29.56 29.84 2,527,887 -0.08(-0.27%)
Mar 11, 2021 29.84 29.94 29.75 29.92 1,696,546 +0.19(+0.64%)
Mar 10, 2021 29.69 29.74 29.56 29.73 3,662,542 +0.27(+0.92%)
Mar 09, 2021 29.45 29.54 29.40 29.46 3,954,609 +0.33(+1.14%)
Mar 08, 2021 28.91 29.32 28.87 29.13 6,265,455 +0.29(+1.00%)
Mar 05, 2021 28.91 28.93 28.57 28.84 4,303,215 -0.04(-0.16%)
Mar 04, 2021 29.13 29.30 28.78 28.88 5,784,887 -0.29(-0.99%)
Mar 03, 2021 29.24 29.35 29.07 29.17 4,482,200 -0.12(-0.40%)
Mar 02, 2021 29.31 29.36 29.20 29.29 2,771,762 +0.10(+0.34%)
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.