Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Germany ETF (EWG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
23.93+0.56 (+2.40%)
At close: 04:00PM EDT
23.93 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202223.5023.9323.4823.9323.933,730,900
Jun 23, 202223.3823.4223.0923.3723.374,284,500
Jun 22, 202223.5924.0223.5523.7623.762,241,700
Jun 21, 202224.1124.1223.8723.9123.912,866,500
Jun 17, 202223.5723.7823.4223.6723.673,617,400
Jun 16, 202223.4523.7123.3323.5123.513,249,000
Jun 15, 202224.1524.4023.8124.3124.315,409,900
Jun 14, 202224.0424.0823.5523.7623.764,976,100
Jun 13, 202224.0524.2623.8723.9723.974,093,300
Jun 10, 202225.0425.0824.7524.8324.833,783,500
Jun 09, 202226.0426.1225.5925.6125.612,492,800
Jun 09, 20220.792 Dividend
Jun 08, 202227.2827.3827.1227.1726.381,365,200
Jun 07, 202227.1527.5527.1527.5326.731,453,800
Jun 06, 202227.6327.7627.4627.5326.731,360,600
Jun 03, 202227.4027.4727.2927.3726.571,437,000
Jun 02, 202227.2727.7027.2027.6926.882,274,200
Jun 01, 202227.4127.4526.9027.0126.223,095,900
May 31, 202227.2827.4527.1227.3326.533,135,700
May 27, 202227.1727.3827.1627.3626.561,483,700
May 26, 202226.6127.0226.6026.9726.182,724,300
May 25, 202226.1726.6026.1526.4925.722,362,800
May 24, 202226.5226.6026.3326.5125.742,999,000
May 23, 202226.4526.7226.3626.6925.914,645,000
May 20, 202226.2926.2925.7626.0925.333,965,900
May 19, 202225.5426.1225.5125.9525.194,494,000
May 18, 202226.1026.1325.5425.5624.813,652,300
May 17, 202226.3326.4726.1826.4625.693,766,600
May 16, 202225.5725.8625.4225.7725.022,507,200
May 13, 202225.4325.8125.4225.7825.033,455,500
May 12, 202224.9525.4024.8325.1024.376,126,900
May 11, 202225.4425.8525.2225.2424.508,779,100
May 10, 202225.5525.5725.0825.2624.527,993,300
May 09, 202225.0525.2024.7624.9124.185,943,000
May 06, 202225.5725.6525.2825.4224.687,182,700
May 05, 202226.2826.2825.5425.8025.058,071,300
May 04, 202226.2526.7625.9826.7225.949,886,700
May 03, 202226.1126.1725.9826.1025.346,359,000
May 02, 202225.9526.1525.7025.9625.208,041,900
Apr 29, 202226.3426.5025.9626.0125.256,492,100
Apr 28, 202226.1826.3725.8326.3225.557,891,600
Apr 27, 202225.8326.0225.6025.8225.077,271,900
Apr 26, 202226.7126.7125.8425.8425.097,338,400
Apr 25, 202226.7826.9626.5326.9126.136,099,400
Apr 22, 202227.5527.5527.0727.0926.305,660,900
Apr 21, 202228.2428.2827.5727.6426.835,081,000
Apr 20, 202227.6927.7927.6127.7126.904,601,900
Apr 19, 202227.0627.4027.0627.3926.593,861,900
Apr 18, 202227.0627.3227.0227.1126.326,521,900
Apr 14, 202227.3027.3827.0927.1726.385,036,800
Apr 13, 202226.9627.3626.9327.3326.534,604,300
Apr 12, 202227.4327.5026.9927.0626.276,505,900
Apr 11, 202227.5527.7327.3027.3426.545,640,500
Apr 08, 202227.5127.8027.4927.6926.886,130,000
Apr 07, 202227.7627.8227.3727.6026.805,334,800
Apr 06, 202227.5827.7427.3827.5926.798,541,800
Apr 05, 202228.2928.4327.9928.0727.254,127,800
Apr 04, 202228.4428.6628.4228.6027.773,666,400
Apr 01, 202228.6328.6628.3828.6127.783,559,800
Mar 31, 202228.8128.8628.3528.3927.564,306,200
Mar 30, 202229.2429.3029.0529.1828.333,618,700
Mar 29, 202229.6829.8329.2829.5628.708,018,100
Mar 28, 202228.4828.6628.2828.6327.806,187,300
Mar 25, 202228.3828.4728.0828.3127.486,040,800
Mar 24, 202228.1128.3628.0128.3127.485,455,100
Mar 23, 202228.2128.3828.1228.1527.337,583,600
Mar 22, 202228.7128.9128.6828.8628.023,403,600
Mar 21, 202228.7328.7428.2828.4427.617,586,300
Mar 18, 202228.2528.9428.2028.9128.076,621,800
Mar 17, 202228.5329.0228.4628.9328.099,147,700
Mar 16, 202228.3029.0228.2128.9328.0918,294,400
Mar 15, 202227.5627.7627.3527.7326.9214,046,900
Mar 14, 202227.5727.8327.3927.4526.659,413,600
Mar 11, 202227.4527.5026.6526.7125.9312,094,800
Mar 10, 202226.7927.1526.6426.8126.0315,153,600
Mar 09, 202227.2828.0627.1027.6926.8827,225,400
Mar 08, 202225.5426.4325.0325.6724.9227,205,700
Mar 07, 202225.8525.9324.6324.8524.1327,714,300
Mar 04, 202226.1726.2225.5425.8925.1430,704,800
Mar 03, 202228.0828.0827.2427.3626.5610,274,100
Mar 02, 202228.0528.4327.9328.2427.429,535,900
Mar 01, 202228.7328.8127.8028.0327.2112,318,800
Feb 28, 202229.1029.6728.9029.0828.2316,201,700
Feb 25, 202229.6030.1029.5230.0829.2010,060,600
Feb 24, 202228.3129.4128.2429.3128.4621,606,100
Feb 23, 202230.7530.7629.9429.9929.129,503,700
Feb 22, 202230.5530.7330.0930.4229.538,123,100
Feb 18, 202231.4631.5131.1031.2030.295,927,700
Feb 17, 202231.9031.9531.5531.6130.694,397,600
Feb 16, 202232.0132.2831.9832.2231.283,709,000
Feb 15, 202231.9332.1731.9232.1731.234,968,300
Feb 14, 202231.3431.4230.9831.2330.326,454,000
Feb 11, 202232.2832.4031.4631.5730.6514,214,100
Feb 10, 202232.2032.7332.1932.2531.314,278,300
Feb 09, 202232.5732.6332.4932.6231.672,272,700
Feb 08, 202231.8532.1331.8032.1031.162,219,300
Feb 07, 202231.9632.1331.8931.9831.053,964,200
Feb 04, 202231.7632.1331.6831.9831.053,348,900
Feb 03, 202232.1732.3432.0732.0731.143,751,100
Feb 02, 202232.4232.4732.2332.3631.422,930,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement