Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.75 -0.12 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.79 31.88 31.75 31.87 1,079,089 +0.29(+0.92%)
Mar 26, 2024 31.70 31.73 31.57 31.58 969,779 +0.14(+0.45%)
Mar 25, 2024 31.32 31.49 31.32 31.44 1,423,022 +0.15(+0.48%)
Mar 22, 2024 31.31 31.33 31.23 31.29 1,338,210 -0.02(-0.06%)
Mar 21, 2024 31.27 31.36 31.23 31.31 1,007,081 -0.14(-0.45%)
Mar 20, 2024 31.00 31.48 30.99 31.45 1,128,611 +0.38(+1.22%)
Mar 19, 2024 31.01 31.10 30.93 31.07 1,346,306 +0.08(+0.26%)
Mar 18, 2024 31.16 31.16 30.96 30.99 1,322,277 -0.18(-0.58%)
Mar 15, 2024 31.23 31.25 31.05 31.17 1,173,112 +0.02(+0.06%)
Mar 14, 2024 31.35 31.36 31.02 31.15 1,410,873 -0.26(-0.83%)
Mar 13, 2024 31.42 31.50 31.38 31.41 1,857,333 -0.01(-0.03%)
Mar 12, 2024 31.11 31.43 31.00 31.42 1,388,436 +0.39(+1.26%)
Mar 11, 2024 30.91 31.04 30.84 31.03 1,563,493 +0.02(+0.06%)
Mar 08, 2024 31.22 31.25 30.98 31.01 1,064,393 -0.24(-0.77%)
Mar 07, 2024 30.96 31.26 30.96 31.25 884,316 +0.44(+1.43%)
Mar 06, 2024 30.79 30.89 30.73 30.81 1,459,566 +0.19(+0.62%)
Mar 05, 2024 30.70 30.80 30.52 30.62 3,897,927 -0.11(-0.36%)
Mar 04, 2024 30.68 30.77 30.68 30.73 811,941 -0.05(-0.16%)
Mar 01, 2024 30.68 30.80 30.53 30.78 1,855,358 +0.14(+0.46%)
Feb 29, 2024 30.70 30.77 30.49 30.64 1,137,756 +0.15(+0.49%)
Feb 28, 2024 30.45 30.54 30.42 30.49 845,605 -0.06(-0.20%)
Feb 27, 2024 30.40 30.56 30.40 30.55 3,879,506 +0.24(+0.79%)
Feb 26, 2024 30.34 30.34 30.24 30.31 899,861 +0.09(+0.30%)
Feb 23, 2024 30.21 30.26 30.16 30.22 1,071,150 +0.02(+0.07%)
Feb 22, 2024 30.12 30.22 30.07 30.20 1,507,244 +0.49(+1.65%)
Feb 21, 2024 29.60 29.73 29.59 29.71 1,131,261 +0.13(+0.44%)
Feb 20, 2024 29.57 29.63 29.50 29.58 1,094,198 +0.07(+0.24%)
Feb 16, 2024 29.51 29.61 29.41 29.51 961,542 +0.03(+0.10%)
Feb 15, 2024 29.33 29.50 29.32 29.48 857,655 +0.32(+1.10%)
Feb 14, 2024 28.97 29.17 28.96 29.16 2,066,540 +0.35(+1.21%)
Feb 13, 2024 28.88 28.95 28.71 28.81 2,183,438 -0.53(-1.81%)
Feb 12, 2024 29.28 29.41 29.26 29.34 1,315,251 +0.07(+0.24%)
Feb 09, 2024 29.19 29.29 29.13 29.27 1,126,675 +0.01(+0.03%)
Feb 08, 2024 29.26 29.29 29.20 29.26 1,597,756 +0.06(+0.21%)
Feb 07, 2024 29.25 29.27 29.11 29.20 954,494 -0.08(-0.27%)
Feb 06, 2024 29.06 29.29 29.06 29.28 1,258,372 +0.21(+0.72%)
Feb 05, 2024 29.03 29.11 28.92 29.07 1,207,891 -0.16(-0.55%)
Feb 02, 2024 29.28 29.31 29.12 29.23 1,607,991 -0.27(-0.92%)
Feb 01, 2024 29.22 29.50 29.18 29.50 3,587,825 +0.43(+1.48%)
Jan 31, 2024 29.47 29.50 29.01 29.07 1,646,900 -0.35(-1.19%)
Jan 30, 2024 29.43 29.46 29.34 29.42 855,008 -0.04(-0.14%)
Jan 29, 2024 29.21 29.48 29.21 29.46 938,432 +0.07(+0.24%)
Jan 26, 2024 29.42 29.49 29.36 29.39 1,289,603 +0.08(+0.27%)
Jan 25, 2024 29.36 29.36 29.20 29.31 1,307,735 -0.05(-0.17%)
Jan 24, 2024 29.52 29.57 29.35 29.36 2,033,207 +0.51(+1.77%)
Jan 23, 2024 28.83 28.86 28.71 28.85 1,274,597 -0.07(-0.24%)
Jan 22, 2024 28.90 28.98 28.89 28.92 1,841,247 +0.03(+0.10%)
Jan 19, 2024 28.66 28.89 28.62 28.89 1,589,166 +0.16(+0.56%)
Jan 18, 2024 28.61 28.74 28.57 28.73 1,526,079 +0.24(+0.84%)
Jan 17, 2024 28.37 28.50 28.28 28.49 3,637,223 -0.18(-0.63%)
Jan 16, 2024 28.68 28.80 28.61 28.67 1,117,182 -0.55(-1.88%)
Jan 12, 2024 29.29 29.39 29.18 29.22 698,509 +0.03(+0.10%)
Jan 11, 2024 29.30 29.36 28.94 29.19 2,574,405 -0.11(-0.38%)
Jan 10, 2024 29.18 29.36 29.13 29.30 1,016,558 +0.14(+0.48%)
Jan 09, 2024 29.10 29.21 29.09 29.16 727,838 -0.25(-0.85%)
Jan 08, 2024 29.20 29.41 29.17 29.41 1,289,442 +0.38(+1.31%)
Jan 05, 2024 28.96 29.29 28.94 29.03 776,482 +0.00(+0.00%)
Jan 04, 2024 28.97 29.18 28.97 29.03 959,631 +0.11(+0.38%)
Jan 03, 2024 28.97 29.01 28.81 28.92 2,066,308 -0.42(-1.43%)
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.