Germany Ishares MSCI ETF (NY: EWG )

34.38 USD -0.68 (-1.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 34.44 34.52 34.29 34.38 3,131,920 -0.68(-1.94%)
Jun 17, 2021 35.13 35.17 34.91 35.06 3,130,413 -0.23(-0.65%)
Jun 16, 2021 35.64 35.67 35.21 35.29 3,164,554 -0.45(-1.26%)
Jun 15, 2021 35.71 35.75 35.66 35.74 1,924,985 +0.06(+0.17%)
Jun 14, 2021 35.68 35.71 35.59 35.68 1,335,163 +0.06(+0.17%)
Jun 11, 2021 35.56 35.63 35.49 35.62 3,946,742 +0.11(+0.31%)
Jun 10, 2021 35.45 35.60 35.38 35.51 2,546,392 -0.59(-1.63%)
Jun 09, 2021 36.20 36.21 36.03 36.10 2,812,430 -0.21(-0.58%)
Jun 08, 2021 36.41 36.42 36.24 36.31 2,540,495 -0.17(-0.47%)
Jun 07, 2021 36.34 36.49 36.33 36.48 3,032,937 +0.24(+0.66%)
Jun 04, 2021 36.16 36.25 36.10 36.24 2,185,515 +0.28(+0.78%)
Jun 03, 2021 35.94 36.03 35.84 35.96 2,299,560 -0.16(-0.44%)
Jun 02, 2021 36.05 36.13 35.99 36.12 2,333,948 +0.02(+0.06%)
Jun 01, 2021 36.26 36.26 36.06 36.10 3,588,979 +0.32(+0.89%)
May 28, 2021 35.74 35.90 35.69 35.78 2,954,101 +0.14(+0.39%)
May 27, 2021 35.69 35.75 35.53 35.64 5,072,141 -0.06(-0.17%)
May 26, 2021 35.77 35.84 35.64 35.70 4,448,528 -0.20(-0.56%)
May 25, 2021 35.98 36.01 35.80 35.90 3,027,583 -0.04(-0.11%)
May 24, 2021 35.80 36.00 35.74 35.94 1,995,889 +0.37(+1.04%)
May 21, 2021 35.58 35.62 35.45 35.57 3,457,028 +0.00(+0.00%)
May 20, 2021 35.25 35.61 35.24 35.57 3,803,368 +0.61(+1.74%)
May 19, 2021 34.83 35.12 34.61 34.96 4,785,390 -0.47(-1.33%)
May 18, 2021 35.51 35.56 35.40 35.43 3,416,959 +0.01(+0.03%)
May 17, 2021 35.31 35.44 35.27 35.42 3,031,490 +0.00(+0.00%)
May 14, 2021 35.11 35.44 35.09 35.42 3,952,241 +0.68(+1.96%)
May 13, 2021 34.51 34.81 34.49 34.74 5,659,001 +0.36(+1.05%)
May 12, 2021 34.56 34.76 34.31 34.38 5,811,770 -0.30(-0.87%)
May 11, 2021 34.49 34.78 34.47 34.68 5,408,305 -0.43(-1.22%)
May 10, 2021 35.41 35.42 35.08 35.11 4,281,014 -0.37(-1.04%)
May 07, 2021 35.07 35.49 35.07 35.48 4,211,096 +0.64(+1.84%)
May 06, 2021 34.59 34.86 34.47 34.84 3,689,549 +0.27(+0.78%)
May 05, 2021 34.54 34.60 34.38 34.57 2,839,291 +0.51(+1.50%)
May 04, 2021 34.28 34.36 33.85 34.06 6,578,426 -0.95(-2.71%)
May 03, 2021 34.95 35.02 34.89 35.01 2,657,279 +0.39(+1.13%)
Apr 30, 2021 34.95 34.98 34.48 34.62 4,867,400 -0.45(-1.28%)
Apr 29, 2021 35.16 35.18 34.76 35.07 2,363,451 -0.23(-0.65%)
Apr 28, 2021 35.16 35.38 35.09 35.30 2,795,827 +0.15(+0.43%)
Apr 27, 2021 35.10 35.18 35.03 35.15 1,306,286 -0.05(-0.14%)
Apr 26, 2021 35.12 35.21 35.07 35.20 2,085,863 +0.06(+0.17%)
Apr 23, 2021 34.80 35.22 34.80 35.14 2,713,000 +0.31(+0.89%)
Apr 22, 2021 34.97 35.04 34.74 34.83 2,773,662 -0.07(-0.20%)
Apr 21, 2021 34.44 34.91 34.42 34.90 2,403,522 +0.16(+0.46%)
Apr 20, 2021 34.99 34.99 34.63 34.74 2,823,666 -0.52(-1.47%)
Apr 19, 2021 35.37 35.38 35.14 35.26 4,440,404 -0.13(-0.37%)
Apr 16, 2021 35.19 35.39 35.16 35.39 3,200,200 +0.53(+1.52%)
Apr 15, 2021 34.79 34.87 34.74 34.86 3,715,557 +0.27(+0.78%)
Apr 14, 2021 34.72 34.74 34.56 34.59 2,260,674 -0.13(-0.37%)
Apr 13, 2021 34.67 34.72 34.59 34.72 2,187,092 +0.16(+0.46%)
Apr 12, 2021 34.58 34.59 34.48 34.56 7,125,935 -0.04(-0.12%)
Apr 09, 2021 34.45 34.61 34.42 34.60 1,165,600 +0.08(+0.23%)
Apr 08, 2021 34.44 34.56 34.34 34.52 1,255,003 +0.11(+0.32%)
Apr 07, 2021 34.39 34.48 34.30 34.41 2,962,022 +0.09(+0.26%)
Apr 06, 2021 34.29 34.33 34.21 34.32 1,870,998 -0.37(-1.07%)
Apr 05, 2021 34.32 34.72 34.24 34.69 4,162,454 +0.74(+2.18%)
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.