Germany Ishares MSCI ETF (NY: EWG )

33.97 USD -0.35 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 34.19 34.36 34.19 34.32 3,632,255 +0.46(+1.36%)
Sep 22, 2021 33.87 34.12 33.82 33.86 4,088,667 +0.31(+0.92%)
Sep 21, 2021 33.67 33.77 33.53 33.55 4,727,724 +0.39(+1.18%)
Sep 20, 2021 33.05 33.24 32.94 33.16 5,624,577 -0.88(-2.59%)
Sep 17, 2021 34.40 34.43 33.92 34.04 6,155,424 -0.52(-1.50%)
Sep 16, 2021 34.48 34.56 34.39 34.56 2,238,935 -0.09(-0.26%)
Sep 15, 2021 34.69 34.69 34.48 34.65 2,336,027 -0.03(-0.09%)
Sep 14, 2021 34.90 34.90 34.65 34.68 4,016,874 -0.05(-0.14%)
Sep 13, 2021 34.77 34.78 34.63 34.73 1,852,550 +0.25(+0.73%)
Sep 10, 2021 34.80 34.81 34.48 34.48 1,977,945 -0.05(-0.14%)
Sep 09, 2021 34.62 34.75 34.52 34.53 3,376,324 -0.08(-0.23%)
Sep 08, 2021 34.72 34.79 34.53 34.61 2,160,587 -0.49(-1.40%)
Sep 07, 2021 35.24 35.28 35.10 35.10 2,463,838 -0.02(-0.06%)
Sep 03, 2021 35.03 35.17 34.93 35.12 2,499,738 -0.07(-0.20%)
Sep 02, 2021 35.22 35.22 35.14 35.19 1,530,119 +0.15(+0.43%)
Sep 01, 2021 35.07 35.20 35.02 35.04 2,716,959 +0.09(+0.26%)
Aug 31, 2021 35.05 35.05 34.82 34.95 2,682,474 -0.17(-0.48%)
Aug 30, 2021 35.05 35.14 35.03 35.12 1,233,221 +0.10(+0.29%)
Aug 27, 2021 34.73 35.06 34.72 35.02 1,672,340 +0.34(+0.98%)
Aug 26, 2021 34.76 34.82 34.64 34.68 3,492,843 -0.23(-0.66%)
Aug 25, 2021 34.92 34.97 34.87 34.91 1,560,119 -0.08(-0.23%)
Aug 24, 2021 34.92 35.07 34.89 34.99 3,329,438 +0.12(+0.34%)
Aug 23, 2021 34.76 34.90 34.70 34.87 1,552,440 +0.26(+0.75%)
Aug 20, 2021 34.38 34.64 34.37 34.61 1,689,751 +0.10(+0.29%)
Aug 19, 2021 34.35 34.59 34.33 34.51 2,729,411 -0.37(-1.06%)
Aug 18, 2021 34.86 35.12 34.86 34.88 1,552,367 +0.04(+0.11%)
Aug 17, 2021 34.88 34.95 34.73 34.84 1,807,136 -0.32(-0.91%)
Aug 16, 2021 35.11 35.17 34.97 35.16 1,406,863 -0.18(-0.51%)
Aug 13, 2021 35.23 35.35 35.21 35.34 1,134,391 +0.26(+0.74%)
Aug 12, 2021 35.00 35.12 34.97 35.08 2,303,006 +0.20(+0.57%)
Aug 11, 2021 34.85 34.90 34.76 34.88 2,492,952 +0.15(+0.43%)
Aug 10, 2021 34.73 34.74 34.66 34.73 1,759,849 +0.08(+0.23%)
Aug 09, 2021 34.72 34.72 34.62 34.65 1,529,894 -0.09(-0.26%)
Aug 06, 2021 34.86 34.88 34.69 34.74 1,248,419 -0.21(-0.60%)
Aug 05, 2021 34.88 34.97 34.88 34.95 2,825,869 +0.17(+0.49%)
Aug 04, 2021 34.89 34.98 34.76 34.78 3,614,512 +0.10(+0.29%)
Aug 03, 2021 34.65 34.72 34.51 34.68 1,553,193 +0.09(+0.26%)
Aug 02, 2021 34.67 34.76 34.55 34.59 2,059,195 +0.07(+0.20%)
Jul 30, 2021 34.61 34.70 34.46 34.52 1,929,177 -0.29(-0.83%)
Jul 29, 2021 34.82 34.90 34.79 34.81 2,347,575 +0.26(+0.75%)
Jul 28, 2021 34.39 34.60 34.33 34.55 2,380,692 +0.07(+0.20%)
Jul 27, 2021 34.46 34.49 34.34 34.48 2,128,741 -0.10(-0.29%)
Jul 26, 2021 34.56 34.63 34.52 34.58 2,671,523 -0.01(-0.03%)
Jul 23, 2021 34.61 34.66 34.52 34.59 1,976,039 +0.28(+0.82%)
Jul 22, 2021 34.42 34.47 34.20 34.31 2,429,606 +0.08(+0.23%)
Jul 21, 2021 33.96 34.24 33.94 34.23 3,042,665 +0.50(+1.48%)
Jul 20, 2021 33.40 33.81 33.33 33.73 4,187,216 +0.16(+0.48%)
Jul 19, 2021 33.60 33.66 33.43 33.57 4,168,788 -0.74(-2.16%)
Jul 16, 2021 34.61 34.61 34.26 34.31 2,789,844 -0.28(-0.81%)
Jul 15, 2021 34.61 34.66 34.48 34.59 2,588,540 -0.42(-1.20%)
Jul 14, 2021 35.03 35.04 34.94 35.01 3,106,716 +0.15(+0.43%)
Jul 13, 2021 34.96 35.04 34.83 34.86 1,525,828 -0.28(-0.80%)
Jul 12, 2021 35.00 35.16 34.97 35.14 2,348,423 +0.22(+0.63%)
Jul 09, 2021 34.66 34.94 34.63 34.92 3,336,466 +0.64(+1.87%)
Jul 08, 2021 34.19 34.36 34.07 34.28 3,425,357 -0.47(-1.35%)
Jul 07, 2021 34.74 34.78 34.56 34.75 3,645,515 +0.34(+0.99%)
Jul 06, 2021 34.67 34.68 34.29 34.41 2,588,729 -0.39(-1.12%)
Jul 02, 2021 34.70 34.82 34.59 34.80 1,447,905 +0.12(+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.