Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.75 -0.12 (-0.36%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.96 31.04 30.75 30.86 4,664,359 -0.22(-0.69%)
Sep 29, 2021 31.26 31.26 31.04 31.07 4,454,172 -0.15(-0.48%)
Sep 28, 2021 31.45 31.47 31.13 31.22 6,290,138 -0.67(-2.09%)
Sep 27, 2021 31.82 31.93 31.75 31.89 2,488,050 +0.05(+0.15%)
Sep 24, 2021 31.82 31.88 31.76 31.84 3,018,267 -0.33(-1.02%)
Sep 23, 2021 32.05 32.21 32.05 32.17 3,874,956 +0.43(+1.36%)
Sep 22, 2021 31.75 31.98 31.70 31.74 4,361,857 +0.29(+0.92%)
Sep 21, 2021 31.56 31.65 31.43 31.45 5,043,613 +0.37(+1.18%)
Sep 20, 2021 30.98 31.16 30.88 31.08 6,000,391 -0.82(-2.59%)
Sep 17, 2021 32.25 32.27 31.79 31.91 6,566,707 -0.49(-1.50%)
Sep 16, 2021 32.32 32.40 32.24 32.40 2,388,532 -0.08(-0.26%)
Sep 15, 2021 32.52 32.52 32.32 32.48 2,492,111 -0.03(-0.09%)
Sep 14, 2021 32.71 32.71 32.48 32.51 4,285,267 -0.05(-0.14%)
Sep 13, 2021 32.59 32.61 32.46 32.55 1,976,330 +0.23(+0.72%)
Sep 10, 2021 32.62 32.63 32.32 32.32 2,110,104 -0.05(-0.14%)
Sep 09, 2021 32.45 32.57 32.36 32.37 3,601,917 -0.08(-0.23%)
Sep 08, 2021 32.55 32.61 32.37 32.44 2,304,949 -0.46(-1.40%)
Sep 07, 2021 33.03 33.07 32.90 32.90 2,628,462 -0.02(-0.06%)
Sep 03, 2021 32.84 32.97 32.74 32.92 2,666,761 -0.07(-0.20%)
Sep 02, 2021 33.01 33.01 32.94 32.99 1,632,356 +0.14(+0.43%)
Sep 01, 2021 32.87 32.99 32.83 32.85 2,898,496 +0.08(+0.26%)
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%)
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.