Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.77 -0.11 (-0.33%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.85 32.85 32.64 32.76 2,861,707 -0.16(-0.48%)
Aug 30, 2021 32.85 32.94 32.83 32.92 1,315,620 +0.09(+0.29%)
Aug 27, 2021 32.55 32.86 32.55 32.83 1,784,079 +0.32(+0.98%)
Aug 26, 2021 32.58 32.64 32.47 32.51 3,726,222 -0.22(-0.66%)
Aug 25, 2021 32.73 32.78 32.69 32.72 1,664,360 -0.07(-0.23%)
Aug 24, 2021 32.73 32.87 32.70 32.80 3,551,899 +0.11(+0.34%)
Aug 23, 2021 32.58 32.71 32.53 32.69 1,656,168 +0.24(+0.75%)
Aug 20, 2021 32.23 32.47 32.22 32.44 1,802,654 +0.09(+0.29%)
Aug 19, 2021 32.20 32.43 32.18 32.35 2,911,780 -0.35(-1.06%)
Aug 18, 2021 32.68 32.93 32.68 32.70 1,656,090 +0.04(+0.11%)
Aug 17, 2021 32.70 32.76 32.55 32.66 1,927,882 -0.30(-0.91%)
Aug 16, 2021 32.91 32.97 32.78 32.96 1,500,864 -0.17(-0.51%)
Aug 13, 2021 33.02 33.14 33.00 33.13 1,210,186 +0.24(+0.74%)
Aug 12, 2021 32.81 32.92 32.78 32.88 2,456,884 +0.19(+0.57%)
Aug 11, 2021 32.67 32.71 32.58 32.70 2,659,522 +0.14(+0.43%)
Aug 10, 2021 32.55 32.56 32.49 32.55 1,877,435 +0.08(+0.23%)
Aug 09, 2021 32.55 32.55 32.45 32.48 1,632,116 -0.08(-0.26%)
Aug 06, 2021 32.68 32.70 32.52 32.56 1,331,833 -0.20(-0.60%)
Aug 05, 2021 32.70 32.78 32.70 32.76 3,014,683 +0.16(+0.49%)
Aug 04, 2021 32.70 32.79 32.58 32.60 3,856,020 +0.09(+0.29%)
Aug 03, 2021 32.48 32.54 32.34 32.51 1,656,971 +0.08(+0.26%)
Aug 02, 2021 32.50 32.58 32.39 32.42 2,196,783 +0.07(+0.20%)
Jul 30, 2021 32.44 32.52 32.30 32.36 2,058,077 -0.27(-0.83%)
Jul 29, 2021 32.64 32.71 32.61 32.63 2,504,431 +0.24(+0.75%)
Jul 28, 2021 32.24 32.43 32.18 32.39 2,539,761 +0.07(+0.20%)
Jul 27, 2021 32.30 32.33 32.19 32.32 2,270,975 -0.09(-0.29%)
Jul 26, 2021 32.40 32.46 32.36 32.41 2,850,024 -0.01(-0.03%)
Jul 23, 2021 32.44 32.49 32.36 32.42 2,108,070 +0.26(+0.82%)
Jul 22, 2021 32.26 32.31 32.06 32.16 2,591,943 +0.07(+0.23%)
Jul 21, 2021 31.83 32.10 31.81 32.09 3,245,964 +0.47(+1.48%)
Jul 20, 2021 31.31 31.69 31.24 31.62 4,466,990 +0.15(+0.48%)
Jul 19, 2021 31.50 31.55 31.34 31.47 4,447,331 -0.69(-2.16%)
Jul 16, 2021 32.44 32.44 32.11 32.16 2,976,251 -0.26(-0.81%)
Jul 15, 2021 32.44 32.49 32.32 32.42 2,761,496 -0.39(-1.20%)
Jul 14, 2021 32.84 32.85 32.75 32.82 3,314,295 +0.14(+0.43%)
Jul 13, 2021 32.77 32.85 32.65 32.68 1,627,778 -0.26(-0.80%)
Jul 12, 2021 32.81 32.96 32.78 32.94 2,505,336 +0.21(+0.63%)
Jul 09, 2021 32.49 32.75 32.47 32.73 3,559,396 +0.60(+1.87%)
Jul 08, 2021 32.05 32.21 31.94 32.13 3,654,227 -0.44(-1.35%)
Jul 07, 2021 32.56 32.60 32.40 32.57 3,889,095 +0.32(+0.99%)
Jul 06, 2021 32.50 32.51 32.14 32.25 2,761,698 -0.37(-1.12%)
Jul 02, 2021 32.53 32.64 32.42 32.62 1,544,648 +0.11(+0.35%)
Jul 01, 2021 32.45 32.54 32.37 32.51 2,350,832 +0.08(+0.23%)
Jun 30, 2021 32.39 32.48 32.29 32.43 3,169,645 -0.38(-1.14%)
Jun 29, 2021 32.85 32.89 32.75 32.81 1,064,592 +0.12(+0.37%)
Jun 28, 2021 32.78 32.80 32.61 32.69 1,330,657 -0.14(-0.43%)
Jun 25, 2021 32.82 32.86 32.79 32.83 2,103,354 +0.07(+0.23%)
Jun 24, 2021 32.76 32.81 32.69 32.75 1,597,137 +0.32(+0.98%)
Jun 23, 2021 32.69 32.70 32.40 32.43 2,128,181 -0.30(-0.92%)
Jun 22, 2021 32.60 32.83 32.54 32.73 3,234,317 +0.00(+0.00%)
Jun 21, 2021 32.51 32.74 32.49 32.73 2,041,083 +0.51(+1.57%)
Jun 18, 2021 32.28 32.36 32.14 32.23 3,341,183 -0.64(-1.94%)
Jun 17, 2021 32.93 32.97 32.72 32.86 3,339,575 -0.22(-0.65%)
Jun 16, 2021 33.41 33.44 33.00 33.08 3,375,998 -0.42(-1.26%)
Jun 15, 2021 33.47 33.51 33.43 33.50 2,053,605 +0.06(+0.17%)
Jun 14, 2021 33.45 33.47 33.36 33.45 1,424,373 +0.06(+0.17%)
Jun 11, 2021 33.33 33.40 33.27 33.39 4,210,449 +0.10(+0.31%)
Jun 10, 2021 33.23 33.38 33.17 33.29 2,716,532 +0.01(+0.04%)
Jun 09, 2021 33.37 33.37 33.21 33.27 3,051,344 -0.19(-0.58%)
Jun 08, 2021 33.56 33.57 33.40 33.47 2,756,309 -0.16(-0.47%)
Jun 07, 2021 33.49 33.63 33.48 33.62 3,290,583 +0.22(+0.66%)
Jun 04, 2021 33.33 33.41 33.27 33.40 2,371,173 +0.26(+0.78%)
Jun 03, 2021 33.13 33.20 33.03 33.14 2,494,906 -0.15(-0.44%)
Jun 02, 2021 33.23 33.30 33.17 33.29 2,532,215 +0.02(+0.06%)
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.