Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.17 -0.12 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.34 29.44 29.31 29.08 6,251,583 -0.20(-0.69%)
Nov 29, 2021 29.40 29.40 29.10 29.28 3,347,394 +0.05(+0.19%)
Nov 26, 2021 29.56 29.60 29.15 29.23 3,355,674 -0.89(-2.94%)
Nov 24, 2021 29.80 30.12 29.78 30.11 2,444,482 -0.32(-1.05%)
Nov 23, 2021 30.43 30.53 30.28 30.43 2,857,069 -0.15(-0.48%)
Nov 22, 2021 30.75 30.81 30.58 30.58 2,216,213 -0.31(-1.01%)
Nov 19, 2021 31.02 31.07 30.84 30.89 3,335,895 -0.41(-1.31%)
Nov 18, 2021 31.20 31.32 31.12 31.30 1,968,392 +0.11(+0.35%)
Nov 17, 2021 31.17 31.22 31.11 31.19 1,382,962 +0.07(+0.23%)
Nov 16, 2021 31.17 31.24 31.10 31.12 1,607,169 +0.07(+0.24%)
Nov 15, 2021 31.22 31.27 31.02 31.05 3,172,932 -0.14(-0.44%)
Nov 12, 2021 31.18 31.23 31.12 31.18 2,058,150 +0.03(+0.09%)
Nov 11, 2021 31.22 31.24 31.14 31.16 1,519,771 +0.08(+0.26%)
Nov 10, 2021 31.36 31.07 31.07 2,426,428 -0.42(-1.34%)
Nov 09, 2021 31.61 31.62 31.43 31.50 3,208,222 +0.01(+0.03%)
Nov 08, 2021 31.53 31.60 31.48 31.49 1,794,687 -0.08(-0.26%)
Nov 05, 2021 31.52 31.57 31.41 31.57 1,899,920 +0.01(+0.03%)
Nov 04, 2021 31.62 31.62 31.46 31.56 2,460,634 -0.15(-0.46%)
Nov 03, 2021 31.37 31.71 31.36 31.71 2,800,365 +0.31(+0.99%)
Nov 02, 2021 31.35 31.42 31.34 31.39 4,359,780 +0.15(+0.47%)
Nov 01, 2021 31.07 31.25 30.99 31.25 1,814,702 +0.37(+1.21%)
Oct 29, 2021 30.86 30.89 30.72 30.87 4,479,360 -0.28(-0.91%)
Oct 28, 2021 31.00 31.19 31.00 31.16 4,320,532 +0.22(+0.71%)
Oct 27, 2021 31.07 31.11 30.94 30.94 3,141,742 -0.14(-0.44%)
Oct 26, 2021 31.19 31.07 2,520,829 +0.16(+0.53%)
Oct 25, 2021 30.87 30.93 30.80 30.91 1,870,763 +0.03(+0.09%)
Oct 22, 2021 30.86 30.96 30.75 30.88 3,688,415 +0.22(+0.72%)
Oct 21, 2021 30.73 30.75 30.64 30.66 2,562,186 -0.08(-0.27%)
Oct 20, 2021 30.66 30.77 30.63 30.75 1,975,854 +0.05(+0.15%)
Oct 19, 2021 30.74 30.80 30.65 30.70 6,949,873 +0.12(+0.39%)
Oct 18, 2021 30.50 30.60 30.43 30.58 1,838,617 -0.16(-0.54%)
Oct 15, 2021 30.64 30.75 30.61 30.75 2,230,357 +0.24(+0.78%)
Oct 14, 2021 30.44 30.55 30.39 30.51 3,162,531 +0.38(+1.27%)
Oct 13, 2021 30.05 30.14 29.96 30.12 4,026,416 +0.39(+1.32%)
Oct 12, 2021 29.79 29.81 29.68 29.73 3,489,881 +0.02(+0.06%)
Oct 11, 2021 29.83 29.91 29.71 29.71 3,680,335 -0.21(-0.70%)
Oct 08, 2021 29.99 30.00 29.85 29.92 2,877,787 +0.03(+0.09%)
Oct 07, 2021 29.75 29.97 29.74 29.90 3,640,486 +0.29(+0.99%)
Oct 06, 2021 29.37 29.62 29.30 29.60 7,584,355 -0.34(-1.13%)
Oct 05, 2021 29.80 30.05 29.75 29.94 2,755,768 +0.06(+0.21%)
Oct 04, 2021 30.03 30.03 29.75 29.88 6,555,199 -0.24(-0.79%)
Oct 01, 2021 30.13 30.15 29.85 30.11 6,860,918 +0.02(+0.06%)
Sep 30, 2021 30.20 30.27 29.99 30.10 4,782,412 -0.21(-0.69%)
Sep 29, 2021 30.49 30.49 30.27 30.31 4,566,906 -0.15(-0.48%)
Sep 28, 2021 30.67 30.69 30.36 30.45 6,449,339 -0.65(-2.09%)
Sep 27, 2021 31.04 31.14 30.97 31.10 2,551,022 +0.05(+0.15%)
Sep 24, 2021 31.04 31.10 30.97 31.06 3,094,659 -0.32(-1.02%)
Sep 23, 2021 31.26 31.41 31.26 31.38 3,973,030 +0.42(+1.36%)
Sep 22, 2021 30.96 31.19 30.92 30.96 4,472,254 +0.28(+0.92%)
Sep 21, 2021 30.78 30.87 30.65 30.67 5,171,265 +0.36(+1.18%)
Sep 20, 2021 30.22 30.39 30.11 30.32 6,152,259 -0.80(-2.59%)
Sep 17, 2021 31.45 31.48 31.01 31.12 6,732,908 -0.48(-1.50%)
Sep 16, 2021 31.52 31.60 31.44 31.60 2,448,985 -0.08(-0.26%)
Sep 15, 2021 31.71 31.71 31.52 31.68 2,555,186 -0.03(-0.09%)
Sep 14, 2021 31.91 31.91 31.68 31.71 4,393,725 -0.05(-0.14%)
Sep 13, 2021 31.79 31.80 31.66 31.75 2,026,351 +0.23(+0.73%)
Sep 10, 2021 31.82 31.82 31.52 31.52 2,163,510 -0.05(-0.14%)
Sep 09, 2021 31.65 31.77 31.56 31.57 3,693,081 -0.07(-0.23%)
Sep 08, 2021 31.74 31.81 31.57 31.64 2,363,287 -0.45(-1.40%)
Sep 07, 2021 32.22 32.25 32.09 32.09 2,694,988 -0.02(-0.06%)
Sep 03, 2021 32.03 32.16 31.93 32.11 2,734,256 -0.06(-0.20%)
Sep 02, 2021 32.20 32.20 32.13 32.17 1,673,670 +0.14(+0.43%)
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.