Cboe US - Delayed Quote USD

iShares MSCI Germany Small-Cap ETF (EWGS)

52.35 +0.16 (+0.32%)
At close: October 30 at 12:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2023 52.35 52.35 52.35 52.35 52.35 -
Nov 3, 2023 52.35 52.35 52.35 52.35 52.35 -
Nov 2, 2023 52.35 52.35 52.35 52.35 52.35 -
Nov 1, 2023 52.35 52.35 52.35 52.35 52.35 -
Oct 31, 2023 52.35 52.35 52.35 52.35 52.35 -
Oct 30, 2023 52.35 52.35 52.35 52.35 52.35 207
Oct 27, 2023 52.19 52.19 52.19 52.19 52.19 351
Oct 26, 2023 51.74 52.42 51.47 52.26 52.26 1,335
Oct 25, 2023 52.75 52.75 51.87 51.87 51.87 887
Oct 24, 2023 53.15 53.18 53.03 53.18 53.18 589
Oct 23, 2023 52.12 52.90 52.12 52.76 52.76 1,728
Oct 20, 2023 52.77 52.77 52.49 52.49 52.49 241
Oct 19, 2023 53.06 53.06 53.06 53.06 53.06 7
Oct 18, 2023 53.76 53.76 53.63 53.63 53.63 3,918
Oct 17, 2023 54.24 54.50 53.87 54.45 54.45 1,301
Oct 16, 2023 54.13 54.31 54.13 54.31 54.31 670
Oct 13, 2023 53.62 53.62 53.62 53.62 53.62 36
Oct 12, 2023 54.86 54.86 54.41 54.41 54.41 343
Oct 11, 2023 55.19 55.19 55.19 55.19 55.19 153
Oct 10, 2023 0.55 Dividend
Oct 10, 2023 54.70 55.04 54.70 55.04 55.04 344
Oct 9, 2023 54.42 54.60 54.42 54.60 54.05 151
Oct 6, 2023 54.78 54.78 54.78 54.78 54.23 103
Oct 5, 2023 53.92 54.04 53.84 54.04 53.49 883
Oct 4, 2023 53.50 53.72 53.50 53.72 53.18 262
Oct 3, 2023 53.36 53.36 53.28 53.28 52.75 206
Oct 2, 2023 54.38 54.38 54.38 54.38 53.83 75
Sep 29, 2023 56.00 56.00 55.57 55.64 55.07 829
Sep 28, 2023 53.87 54.96 53.87 54.83 54.28 1,379
Sep 27, 2023 53.84 54.12 53.78 54.08 53.53 1,369
Sep 26, 2023 54.71 54.71 54.19 54.19 53.65 487
Sep 25, 2023 55.45 55.45 55.45 55.45 54.89 111
Sep 22, 2023 56.60 56.60 56.11 56.26 55.70 1,561
Sep 21, 2023 56.09 56.97 56.09 56.25 55.68 1,522
Sep 20, 2023 58.34 58.34 57.61 57.72 57.14 2,024
Sep 19, 2023 57.54 57.54 57.31 57.53 56.95 807
Sep 18, 2023 56.90 57.40 56.90 57.24 56.66 2,320
Sep 15, 2023 57.74 58.05 57.74 58.05 57.47 1,550
Sep 14, 2023 58.06 58.34 58.06 58.34 57.75 424
Sep 13, 2023 58.14 58.14 57.94 57.94 57.35 274
Sep 12, 2023 57.73 58.06 57.73 58.02 57.43 627
Sep 11, 2023 58.13 58.64 58.04 58.56 57.97 2,783
Sep 8, 2023 58.01 58.01 57.93 57.99 57.40 387
Sep 7, 2023 58.22 58.30 58.22 58.30 57.71 187
Sep 6, 2023 58.95 58.96 58.95 58.96 58.36 373
Sep 5, 2023 59.22 59.24 59.21 59.21 58.62 338
Sep 1, 2023 59.71 60.25 59.71 59.82 59.22 2,162
Aug 31, 2023 59.74 60.24 59.74 60.13 59.52 5,148
Aug 30, 2023 59.75 60.31 59.75 60.17 59.56 10,261
Aug 29, 2023 59.85 60.24 59.85 60.24 59.63 1,319
Aug 28, 2023 58.08 58.89 58.08 58.89 58.29 2,478
Aug 25, 2023 58.31 58.43 58.16 58.43 57.84 622
Aug 24, 2023 58.40 58.40 58.27 58.27 57.68 411
Aug 23, 2023 58.92 59.17 58.76 59.17 58.57 1,187
Aug 22, 2023 58.75 59.12 58.55 58.90 58.31 9,700
Aug 21, 2023 58.40 58.99 58.40 58.87 58.27 8,857
Aug 18, 2023 58.79 58.93 58.79 58.93 58.33 849
Aug 17, 2023 59.50 59.50 59.13 59.13 58.54 510
Aug 16, 2023 59.58 60.30 59.58 59.96 59.35 1,601
Aug 15, 2023 60.40 60.40 60.19 60.20 59.59 1,970
Aug 14, 2023 60.79 60.82 60.66 60.82 60.21 1,578
Aug 11, 2023 60.95 61.09 60.92 61.04 60.42 781
Aug 10, 2023 62.67 62.67 61.58 61.58 60.96 1,321
Aug 9, 2023 61.70 61.70 61.38 61.60 60.98 672
Aug 8, 2023 61.70 61.70 61.70 61.70 61.07 31
Aug 7, 2023 61.95 61.95 61.95 61.95 61.32 101
Aug 4, 2023 62.25 62.25 61.66 61.66 61.03 635
Aug 3, 2023 61.61 61.61 61.47 61.47 60.85 229
Aug 2, 2023 60.93 61.48 60.93 61.48 60.86 1,451
Aug 1, 2023 62.49 62.57 62.49 62.57 61.93 200
Jul 31, 2023 62.99 62.99 62.99 62.99 62.35 127
Jul 28, 2023 62.83 62.83 62.83 62.83 62.19 81
Jul 27, 2023 62.62 62.62 62.41 62.41 61.78 377
Jul 26, 2023 62.64 62.64 62.64 62.64 62.01 255
Jul 25, 2023 62.75 62.82 62.75 62.82 62.18 405
Jul 24, 2023 62.71 62.87 62.55 62.55 61.92 467
Jul 21, 2023 63.50 63.50 62.72 62.92 62.28 1,044
Jul 20, 2023 62.81 62.81 62.81 62.81 62.17 53
Jul 19, 2023 63.74 63.74 63.57 63.57 62.93 928
Jul 18, 2023 63.09 63.37 63.09 63.37 62.73 349
Jul 17, 2023 62.99 63.06 62.84 62.84 62.20 859
Jul 14, 2023 63.13 63.13 62.83 62.83 62.20 718
Jul 13, 2023 62.34 63.32 62.30 63.32 62.68 1,103
Jul 12, 2023 61.40 62.43 61.40 62.43 61.80 1,485
Jul 11, 2023 60.24 60.74 59.83 60.74 60.13 465
Jul 10, 2023 60.23 60.23 60.22 60.22 59.61 385
Jul 7, 2023 59.60 60.16 59.60 59.89 59.28 1,553
Jul 6, 2023 58.53 59.06 58.53 58.85 58.25 1,411
Jul 5, 2023 59.66 59.71 59.66 59.71 59.11 231
Jul 3, 2023 59.72 60.79 59.61 60.79 60.18 1,377
Jun 30, 2023 59.66 60.85 58.32 60.85 60.23 4,047
Jun 29, 2023 59.51 59.51 59.51 59.51 58.91 21
Jun 28, 2023 59.74 59.78 59.62 59.62 59.01 791
Jun 27, 2023 59.58 59.58 59.58 59.58 58.98 52
Jun 26, 2023 59.18 59.18 58.81 59.10 58.51 950
Jun 23, 2023 59.33 59.33 59.33 59.33 58.73 17
Jun 22, 2023 59.00 59.81 59.00 59.78 59.18 371
Jun 21, 2023 59.77 59.77 59.77 59.77 59.17 191
Jun 20, 2023 59.13 59.93 59.01 59.66 59.06 1,013
Jun 16, 2023 61.57 61.57 61.30 61.30 60.68 1,331
Jun 15, 2023 59.95 61.46 59.95 61.46 60.84 1,243
Jun 14, 2023 61.46 61.46 61.09 61.09 60.47 1,058
Jun 13, 2023 61.22 61.22 60.73 60.77 60.16 9,241
Jun 12, 2023 60.38 60.38 60.38 60.38 59.76 8
Jun 9, 2023 59.98 59.98 59.83 59.88 59.27 630
Jun 8, 2023 59.35 60.11 59.35 60.06 59.45 2,633
Jun 7, 2023 0.89 Dividend
Jun 7, 2023 59.21 59.32 59.21 59.32 58.72 433
Jun 6, 2023 59.96 60.33 59.96 60.33 58.84 219
Jun 5, 2023 60.24 60.31 60.31 60.31 58.82 15
Jun 2, 2023 60.43 60.43 60.43 60.43 58.94 299
Jun 1, 2023 58.94 59.52 58.91 59.52 58.05 2,017
May 31, 2023 59.20 59.20 58.58 58.79 57.34 531
May 30, 2023 59.66 59.66 59.44 59.44 57.98 936
May 26, 2023 59.89 59.89 59.89 59.89 58.41 63
May 25, 2023 59.44 59.48 59.44 59.48 58.01 511
May 24, 2023 60.45 60.45 59.83 59.83 58.36 376
May 23, 2023 61.02 61.02 61.02 61.02 59.51 63
May 22, 2023 61.72 61.72 61.47 61.47 59.95 315
May 19, 2023 61.38 61.52 61.38 61.52 60.00 227
May 18, 2023 61.20 61.20 61.08 61.08 59.57 367
May 17, 2023 61.21 61.35 61.21 61.25 59.73 360
May 16, 2023 60.85 60.85 60.72 60.74 59.24 470
May 15, 2023 61.14 61.34 61.14 61.28 59.76 399
May 12, 2023 60.25 60.83 60.25 60.83 59.33 542
May 11, 2023 61.10 61.10 61.00 61.00 59.49 806
May 10, 2023 62.02 62.18 62.01 62.01 60.48 1,177
May 9, 2023 61.66 61.69 61.66 61.69 60.17 381
May 8, 2023 62.63 62.98 62.57 62.57 61.02 1,460
May 5, 2023 62.28 62.48 62.28 62.48 60.94 1,518
May 4, 2023 61.71 61.71 61.71 61.71 60.19 28
May 3, 2023 61.85 61.85 61.85 61.85 60.33 97
May 2, 2023 62.21 62.21 62.10 62.10 60.57 1,412
May 1, 2023 63.85 63.85 62.12 63.01 61.46 644
Apr 28, 2023 62.50 62.80 62.50 62.80 61.25 474
Apr 27, 2023 62.35 62.35 62.35 62.35 60.81 92
Apr 26, 2023 61.49 62.01 61.49 62.01 60.48 126
Apr 25, 2023 61.75 61.75 61.47 61.47 59.95 214
Apr 24, 2023 62.60 62.60 62.60 62.60 61.06 7
Apr 21, 2023 62.17 62.17 62.17 62.17 60.63 28
Apr 20, 2023 61.98 61.98 61.98 61.98 60.45 223

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
 
IAK iShares U.S. Insurance ETF
112.89
+2.03%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
 
USAI Pacer American Energy Independence ETF
31.32
+1.80%
 
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
 
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
 
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
 
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
 
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
 
KIE SPDR S&P Insurance ETF
49.08
+1.66%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
 
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
 
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
 
DVY iShares Select Dividend ETF
118.70
+1.56%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
 
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
 
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
 
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
 
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
 
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
 
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
 
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
 
IYF iShares U.S. Financials ETF
91.30
+1.40%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
 
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
 
GXG Global X MSCI Colombia ETF
25.03
+1.38%
 
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
 
TUR iShares MSCI Turkey ETF
38.21
+1.35%
 
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
 
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
 
IYK iShares US Consumer Staples ETF
65.81
+1.29%
 
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
 
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
 
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
 
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
 
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
 
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
 
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
 
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
 
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
 
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
 
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
 
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
 
IYE iShares U.S. Energy ETF
49.58
+1.06%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
 
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
 
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
 
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
 
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
 
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
 
GDX VanEck Gold Miners ETF
34.07
+0.95%
 
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
 
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
 
SDY SPDR S&P Dividend ETF
126.79
+0.91%
 
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
 
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
 
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
 
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
 
CCOR Core Alternative ETF
26.46
+0.85%
 
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
 
IVE iShares S&P 500 Value ETF
178.39
+0.84%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
 
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
 
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
 
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
 
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
 
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
 
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
 
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
 
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
 
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%