Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.75 -0.12 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.60 26.78 26.41 26.49 11,408,443 -0.22(-0.82%)
Sep 29, 2020 26.64 26.78 26.54 26.71 8,157,126 +0.09(+0.34%)
Sep 28, 2020 26.54 26.63 26.50 26.62 4,829,410 +0.65(+2.49%)
Sep 25, 2020 25.59 25.99 25.50 25.97 8,894,369 -0.15(-0.59%)
Sep 24, 2020 26.05 26.31 25.88 26.13 6,487,901 +0.17(+0.67%)
Sep 23, 2020 26.44 26.44 25.90 25.95 9,042,947 -0.39(-1.48%)
Sep 22, 2020 26.44 26.45 26.08 26.34 8,059,049 -0.04(-0.14%)
Sep 21, 2020 26.50 26.50 26.02 26.38 9,336,494 -1.15(-4.16%)
Sep 18, 2020 27.65 27.66 27.40 27.53 6,305,035 -0.17(-0.62%)
Sep 17, 2020 27.42 27.73 27.41 27.70 5,444,814 +0.16(+0.59%)
Sep 16, 2020 27.71 27.76 27.49 27.54 2,831,755 -0.11(-0.39%)
Sep 15, 2020 27.78 27.78 27.56 27.65 3,488,309 +0.05(+0.16%)
Sep 14, 2020 27.73 27.74 27.54 27.60 5,317,747 +0.04(+0.13%)
Sep 11, 2020 27.58 27.69 27.39 27.56 7,291,636 +0.18(+0.66%)
Sep 10, 2020 27.88 27.96 27.35 27.38 8,627,089 -0.28(-1.02%)
Sep 09, 2020 27.52 27.78 27.47 27.66 7,612,389 +0.78(+2.91%)
Sep 08, 2020 26.84 27.15 26.77 26.88 11,604,821 -0.26(-0.97%)
Sep 04, 2020 27.25 27.32 26.55 27.15 10,912,328 -0.05(-0.20%)
Sep 03, 2020 27.87 27.89 27.07 27.20 8,458,768 -0.74(-2.64%)
Sep 02, 2020 27.65 27.95 27.55 27.94 14,777,319 +0.55(+1.99%)
Sep 01, 2020 27.45 27.55 27.29 27.39 7,095,835 +0.02(+0.07%)
Aug 31, 2020 27.56 27.66 27.35 27.37 5,599,688 -0.15(-0.56%)
Aug 28, 2020 27.49 27.54 27.35 27.53 3,204,365 +0.16(+0.60%)
Aug 27, 2020 27.73 27.73 27.21 27.36 4,579,467 -0.38(-1.38%)
Aug 26, 2020 27.48 27.77 27.45 27.75 5,878,523 +0.28(+1.03%)
Aug 25, 2020 27.57 27.58 27.24 27.46 3,775,855 +0.11(+0.40%)
Aug 24, 2020 27.38 27.38 27.20 27.35 3,178,776 +0.55(+2.07%)
Aug 21, 2020 26.56 26.81 26.54 26.80 5,576,630 -0.27(-1.01%)
Aug 20, 2020 26.81 27.12 26.79 27.07 8,295,050 -0.09(-0.33%)
Aug 19, 2020 27.44 27.48 27.14 27.16 8,059,184 -0.10(-0.37%)
Aug 18, 2020 27.48 27.52 27.17 27.26 5,739,150 +0.05(+0.20%)
Aug 17, 2020 27.20 27.24 27.17 27.21 2,376,200 +0.25(+0.91%)
Aug 14, 2020 26.95 27.05 26.89 26.96 3,405,381 -0.15(-0.57%)
Aug 13, 2020 27.22 27.31 27.01 27.12 7,482,850 -0.18(-0.67%)
Aug 12, 2020 27.14 27.37 27.10 27.30 9,732,681 +0.64(+2.39%)
Aug 11, 2020 27.07 27.09 26.60 26.66 9,407,991 +0.11(+0.41%)
Aug 10, 2020 26.55 26.58 26.40 26.55 6,644,495 +0.00(+0.00%)
Aug 07, 2020 26.38 26.56 26.35 26.55 5,917,850 -0.08(-0.31%)
Aug 06, 2020 26.44 26.68 26.36 26.64 4,919,838 +0.15(+0.58%)
Aug 05, 2020 26.58 26.70 26.42 26.48 7,351,681 +0.11(+0.41%)
Aug 04, 2020 26.09 26.37 26.05 26.37 7,157,458 +0.02(+0.07%)
Aug 03, 2020 26.13 26.38 26.04 26.35 6,998,061 +0.66(+2.58%)
Jul 31, 2020 26.19 26.21 25.49 25.69 8,700,282 -0.52(-1.98%)
Jul 30, 2020 25.90 26.23 25.63 26.21 9,144,329 -0.70(-2.60%)
Jul 29, 2020 26.72 26.96 26.69 26.91 7,336,943 +0.37(+1.41%)
Jul 28, 2020 26.60 26.71 26.51 26.54 4,670,633 -0.29(-1.08%)
Jul 27, 2020 26.69 26.88 26.67 26.83 4,699,610 +0.41(+1.55%)
Jul 24, 2020 26.40 26.50 26.31 26.42 3,378,879 -0.27(-1.02%)
Jul 23, 2020 26.89 26.98 26.61 26.69 6,870,163 -0.28(-1.05%)
Jul 22, 2020 26.91 27.00 26.86 26.97 5,098,177 +0.25(+0.95%)
Jul 21, 2020 26.79 26.88 26.65 26.72 3,570,843 +0.18(+0.69%)
Jul 20, 2020 26.26 26.56 26.17 26.54 3,602,833 +0.31(+1.18%)
Jul 17, 2020 26.13 26.24 26.04 26.23 3,747,370 +0.22(+0.84%)
Jul 16, 2020 25.98 26.13 25.93 26.01 4,405,532 -0.07(-0.28%)
Jul 15, 2020 26.10 26.24 25.94 26.08 6,302,103 +0.28(+1.09%)
Jul 14, 2020 25.41 25.86 25.39 25.80 11,033,386 +0.49(+1.94%)
Jul 13, 2020 25.71 25.88 25.24 25.31 6,992,458 -0.21(-0.82%)
Jul 10, 2020 25.30 25.54 25.21 25.52 5,776,216 +0.26(+1.04%)
Jul 09, 2020 25.62 25.62 25.04 25.25 4,992,537 -0.17(-0.68%)
Jul 08, 2020 25.15 25.44 25.10 25.43 5,816,897 +0.35(+1.41%)
Jul 07, 2020 25.31 25.39 25.06 25.07 5,991,953 -0.56(-2.20%)
Jul 06, 2020 25.60 25.71 25.45 25.64 4,392,330 +0.56(+2.25%)
Jul 02, 2020 25.16 25.34 25.03 25.07 3,583,743 +0.44(+1.77%)
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.