Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 20.78 20.83 20.70 20.74 2,350,902 -0.32(-1.53%)
Oct 28, 2022 20.83 21.07 20.77 21.07 3,547,982 +0.19(+0.91%)
Oct 27, 2022 20.95 21.20 20.87 20.88 3,780,139 -0.21(-0.99%)
Oct 26, 2022 20.80 21.23 20.80 21.08 5,752,802 +0.28(+1.32%)
Oct 25, 2022 20.43 20.82 20.40 20.81 3,597,905 +0.44(+2.15%)
Oct 24, 2022 20.21 20.41 20.09 20.37 5,589,652 +0.23(+1.13%)
Oct 21, 2022 19.63 20.15 19.56 20.14 6,112,517 +0.44(+2.22%)
Oct 20, 2022 19.79 20.05 19.66 19.71 3,561,504 -0.09(-0.43%)
Oct 19, 2022 19.82 19.94 19.65 19.79 5,017,186 -0.33(-1.65%)
Oct 18, 2022 20.33 20.33 19.94 20.12 7,060,214 +0.32(+1.63%)
Oct 17, 2022 19.71 19.85 19.69 19.80 7,472,259 +0.69(+3.63%)
Oct 14, 2022 19.54 19.63 19.09 19.11 4,775,492 -0.24(-1.23%)
Oct 13, 2022 18.49 19.44 18.42 19.34 8,456,050 +0.59(+3.14%)
Oct 12, 2022 18.79 18.89 18.71 18.76 3,640,868 -0.03(-0.15%)
Oct 11, 2022 18.85 19.10 18.68 18.78 4,980,887 -0.26(-1.35%)
Oct 10, 2022 19.17 19.21 18.87 19.04 4,852,850 +0.04(+0.20%)
Oct 07, 2022 19.27 19.31 18.93 19.00 3,779,985 -0.45(-2.30%)
Oct 06, 2022 19.61 19.72 19.44 19.45 5,895,001 -0.44(-2.20%)
Oct 05, 2022 19.73 20.01 19.56 19.89 4,737,413 -0.34(-1.69%)
Oct 04, 2022 19.88 20.24 19.87 20.23 5,196,719 +1.01(+5.24%)
Oct 03, 2022 18.97 19.27 18.88 19.22 4,566,045 +0.46(+2.43%)
Sep 30, 2022 18.71 19.05 18.69 18.77 7,158,079 -0.02(-0.10%)
Sep 29, 2022 18.64 18.81 18.44 18.78 5,566,493 -0.38(-1.98%)
Sep 28, 2022 18.54 19.20 18.47 19.16 5,502,049 +0.60(+3.23%)
Sep 27, 2022 18.87 19.00 18.39 18.57 6,557,048 -0.23(-1.21%)
Sep 26, 2022 19.00 19.15 18.73 18.79 6,826,221 -0.28(-1.45%)
Sep 23, 2022 19.28 19.32 18.93 19.07 7,015,023 -0.80(-4.02%)
Sep 22, 2022 19.98 20.04 19.73 19.87 3,751,429 -0.04(-0.19%)
Sep 21, 2022 20.19 20.44 19.90 19.91 6,683,211 -0.33(-1.64%)
Sep 20, 2022 20.32 20.40 20.04 20.24 8,950,904 -0.48(-2.29%)
Sep 19, 2022 20.30 20.73 20.30 20.71 3,562,311 +0.17(+0.83%)
Sep 16, 2022 20.44 20.64 20.38 20.54 9,857,013 -0.24(-1.14%)
Sep 15, 2022 20.77 21.00 20.74 20.78 3,539,745 -0.19(-0.91%)
Sep 14, 2022 20.95 21.08 20.80 20.97 11,011,922 -0.03(-0.14%)
Sep 13, 2022 21.41 21.57 20.98 21.00 7,203,169 -0.91(-4.16%)
Sep 12, 2022 21.83 21.99 21.79 21.91 9,715,275 +0.60(+2.81%)
Sep 09, 2022 21.14 21.32 21.14 21.31 3,196,237 +0.61(+2.94%)
Sep 08, 2022 20.40 20.76 20.33 20.70 4,723,981 -0.25(-1.18%)
Sep 07, 2022 20.47 20.95 20.45 20.95 4,615,512 +0.52(+2.56%)
Sep 06, 2022 20.55 20.68 20.34 20.43 5,770,413 +0.13(+0.66%)
Sep 02, 2022 20.87 21.08 20.20 20.30 15,876,216 -0.18(-0.88%)
Sep 01, 2022 20.38 20.49 20.11 20.48 4,699,191 -0.29(-1.37%)
Aug 31, 2022 20.86 20.96 20.72 20.76 2,836,457 -0.09(-0.41%)
Aug 30, 2022 21.08 21.13 20.72 20.85 3,883,098 +0.12(+0.60%)
Aug 29, 2022 20.67 20.86 20.64 20.72 3,712,045 +0.16(+0.79%)
Aug 26, 2022 21.44 21.45 20.55 20.56 4,725,241 -0.83(-3.87%)
Aug 25, 2022 21.17 21.39 21.12 21.39 2,570,441 +0.26(+1.21%)
Aug 24, 2022 20.99 21.23 20.95 21.13 3,842,151 +0.09(+0.41%)
Aug 23, 2022 21.08 21.33 20.98 21.05 5,901,141 -0.01(-0.05%)
Aug 22, 2022 21.28 21.30 21.01 21.06 5,591,206 -0.80(-3.65%)
Aug 19, 2022 22.05 22.06 21.80 21.85 5,148,212 -0.38(-1.71%)
Aug 18, 2022 22.37 22.38 22.17 22.23 3,524,549 -0.15(-0.68%)
Aug 17, 2022 22.38 22.54 22.27 22.39 8,073,221 -0.46(-2.00%)
Aug 16, 2022 22.66 22.93 22.65 22.84 2,639,597 +0.15(+0.67%)
Aug 15, 2022 22.67 22.75 22.62 22.69 3,512,123 -0.31(-1.36%)
Aug 12, 2022 22.85 23.01 22.77 23.00 3,110,480 +0.20(+0.88%)
Aug 11, 2022 22.92 23.00 22.73 22.81 4,323,912 -0.04(-0.17%)
Aug 10, 2022 22.80 22.96 22.72 22.84 3,691,435 +0.56(+2.52%)
Aug 09, 2022 22.42 22.46 22.25 22.28 3,825,416 -0.20(-0.89%)
Aug 08, 2022 22.58 22.70 22.43 22.48 2,888,856 +0.04(+0.17%)
Aug 05, 2022 22.36 22.51 22.27 22.44 3,743,119 -0.27(-1.17%)
Aug 04, 2022 22.62 22.73 22.52 22.71 4,319,650 +0.26(+1.14%)
Aug 03, 2022 22.26 22.49 22.16 22.45 3,893,002 +0.36(+1.63%)
Aug 02, 2022 22.26 22.34 22.09 22.09 4,221,740 -0.31(-1.40%)
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.