Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.75 -0.12 (-0.39%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.41 32.49 32.27 32.33 2,059,836 -0.27(-0.83%)
Jul 29, 2021 32.61 32.69 32.58 32.60 2,506,571 +0.24(+0.75%)
Jul 28, 2021 32.21 32.41 32.15 32.36 2,541,931 +0.07(+0.20%)
Jul 27, 2021 32.27 32.31 32.16 32.29 2,272,916 -0.09(-0.29%)
Jul 26, 2021 32.37 32.43 32.33 32.39 2,852,460 -0.01(-0.03%)
Jul 23, 2021 32.41 32.46 32.33 32.40 2,109,872 +0.26(+0.82%)
Jul 22, 2021 32.24 32.28 32.03 32.13 2,594,158 +0.07(+0.23%)
Jul 21, 2021 31.81 32.07 31.79 32.06 3,248,738 +0.47(+1.48%)
Jul 20, 2021 31.28 31.67 31.22 31.59 4,470,808 +0.15(+0.48%)
Jul 19, 2021 31.47 31.52 31.31 31.44 4,451,132 -0.69(-2.16%)
Jul 16, 2021 32.41 32.41 32.09 32.13 2,978,794 -0.26(-0.81%)
Jul 15, 2021 32.41 32.46 32.29 32.40 2,763,856 -0.39(-1.20%)
Jul 14, 2021 32.81 32.82 32.72 32.79 3,317,127 +0.14(+0.43%)
Jul 13, 2021 32.74 32.82 32.62 32.65 1,629,169 -0.26(-0.80%)
Jul 12, 2021 32.78 32.93 32.75 32.91 2,507,477 +0.21(+0.63%)
Jul 09, 2021 32.46 32.72 32.44 32.70 3,562,438 +0.60(+1.87%)
Jul 08, 2021 32.02 32.18 31.91 32.11 3,657,349 -0.44(-1.35%)
Jul 07, 2021 32.54 32.57 32.37 32.55 3,892,418 +0.32(+0.99%)
Jul 06, 2021 32.47 32.48 32.11 32.23 2,764,058 -0.37(-1.12%)
Jul 02, 2021 32.50 32.61 32.40 32.59 1,545,968 +0.11(+0.35%)
Jul 01, 2021 32.42 32.51 32.34 32.48 2,352,841 +0.07(+0.23%)
Jun 30, 2021 32.36 32.45 32.26 32.41 3,172,354 -0.37(-1.14%)
Jun 29, 2021 32.83 32.86 32.72 32.78 1,065,501 +0.12(+0.37%)
Jun 28, 2021 32.75 32.78 32.58 32.66 1,331,794 -0.14(-0.43%)
Jun 25, 2021 32.79 32.84 32.76 32.80 2,105,151 +0.07(+0.23%)
Jun 24, 2021 32.73 32.78 32.66 32.72 1,598,502 +0.32(+0.98%)
Jun 23, 2021 32.66 32.67 32.38 32.41 2,130,000 -0.30(-0.92%)
Jun 22, 2021 32.57 32.80 32.51 32.70 3,237,081 +0.00(+0.00%)
Jun 21, 2021 32.48 32.71 32.46 32.70 2,042,827 +0.51(+1.57%)
Jun 18, 2021 32.26 32.33 32.11 32.20 3,344,038 -0.64(-1.94%)
Jun 17, 2021 32.90 32.94 32.70 32.84 3,342,429 -0.22(-0.65%)
Jun 16, 2021 33.38 33.41 32.98 33.05 3,378,883 -0.42(-1.26%)
Jun 15, 2021 33.44 33.48 33.40 33.47 2,055,360 +0.06(+0.17%)
Jun 14, 2021 33.42 33.44 33.33 33.42 1,425,591 +0.06(+0.17%)
Jun 11, 2021 33.30 33.37 33.24 33.36 4,214,047 +0.10(+0.31%)
Jun 10, 2021 33.20 33.35 33.14 33.26 2,718,854 +0.01(+0.04%)
Jun 09, 2021 33.34 33.35 33.18 33.24 3,053,952 -0.19(-0.58%)
Jun 08, 2021 33.53 33.54 33.37 33.44 2,758,664 -0.16(-0.47%)
Jun 07, 2021 33.47 33.60 33.45 33.59 3,293,396 +0.22(+0.66%)
Jun 04, 2021 33.30 33.38 33.24 33.37 2,373,200 +0.26(+0.78%)
Jun 03, 2021 33.10 33.18 33.01 33.12 2,497,039 -0.15(-0.44%)
Jun 02, 2021 33.20 33.27 33.15 33.26 2,534,380 +0.02(+0.06%)
Jun 01, 2021 33.39 33.39 33.21 33.24 3,897,189 +0.29(+0.89%)
May 28, 2021 32.91 33.06 32.87 32.95 3,207,789 +0.13(+0.39%)
May 27, 2021 32.87 32.92 32.72 32.82 5,507,720 -0.06(-0.17%)
May 26, 2021 32.94 33.01 32.82 32.88 4,830,553 -0.18(-0.56%)
May 25, 2021 33.13 33.17 32.97 33.06 3,287,582 -0.04(-0.11%)
May 24, 2021 32.97 33.15 32.91 33.10 2,167,289 +0.34(+1.04%)
May 21, 2021 32.77 32.80 32.65 32.76 3,753,906 +0.00(+0.00%)
May 20, 2021 32.46 32.79 32.45 32.76 4,129,989 +0.56(+1.74%)
May 19, 2021 32.08 32.34 31.87 32.20 5,196,344 -0.43(-1.33%)
May 18, 2021 32.70 32.75 32.60 32.63 3,710,396 +0.01(+0.03%)
May 17, 2021 32.52 32.64 32.48 32.62 3,291,824 +0.00(+0.00%)
May 14, 2021 32.33 32.64 32.31 32.62 4,291,647 +0.63(+1.96%)
May 13, 2021 31.78 32.06 31.76 31.99 6,144,978 +0.33(+1.05%)
May 12, 2021 31.83 32.01 31.60 31.66 6,310,866 -0.28(-0.86%)
May 11, 2021 31.76 32.03 31.74 31.94 5,872,753 -0.40(-1.22%)
May 10, 2021 32.61 32.62 32.30 32.33 4,648,654 -0.34(-1.04%)
May 07, 2021 32.30 32.68 32.30 32.67 4,572,731 +0.59(+1.84%)
May 06, 2021 31.85 32.10 31.74 32.08 4,006,395 +0.25(+0.78%)
May 05, 2021 31.81 31.86 31.66 31.84 3,083,120 +0.47(+1.50%)
May 04, 2021 31.57 31.64 31.18 31.37 7,143,360 -0.87(-2.71%)
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.