U.S. markets closed

iShares MSCI Germany ETF (EWG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
35.62+0.11 (+0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202135.5635.6335.4935.6235.623,920,500
Jun 10, 202135.4535.6035.3935.5135.512,546,400
Jun 10, 20210.603 Dividend
Jun 09, 202136.2036.2136.0336.1035.502,812,400
Jun 08, 202136.4136.4236.2436.3135.702,540,300
Jun 07, 202136.3436.4936.3336.4835.873,032,900
Jun 04, 202136.1636.2536.1036.2435.632,185,500
Jun 03, 202135.9436.0335.8435.9635.362,299,600
Jun 02, 202136.0536.1335.9936.1235.522,333,900
Jun 01, 202136.2636.2636.0636.1035.503,589,000
May 28, 202135.7435.9035.6935.7835.182,954,100
May 27, 202135.6935.7535.5335.6435.045,072,100
May 26, 202135.7735.8435.6435.7035.104,448,500
May 25, 202135.9836.0235.8035.9035.303,027,600
May 24, 202135.8036.0035.7435.9435.341,995,900
May 21, 202135.5835.6235.4535.5734.983,457,000
May 20, 202135.2535.6135.2435.5734.983,803,400
May 19, 202134.8335.1234.6134.9634.384,785,400
May 18, 202135.5135.5635.4035.4334.843,417,000
May 17, 202135.3135.4435.2735.4234.833,031,500
May 14, 202135.1135.4435.0935.4234.833,952,200
May 13, 202134.5134.8134.4934.7434.165,659,000
May 12, 202134.5634.7634.3134.3833.815,812,200
May 11, 202134.4934.7834.4734.6834.105,408,000
May 10, 202135.4135.4235.0835.1134.524,177,400
May 07, 202135.0735.4935.0735.4834.894,211,100
May 06, 202134.5934.8634.4734.8434.263,689,500
May 05, 202134.5434.6034.4834.5733.991,619,300
May 04, 202134.2834.3633.8534.0633.496,579,100
May 03, 202134.9535.0234.8935.0134.432,657,300
Apr 30, 202134.9534.9834.4834.6234.044,867,400
Apr 29, 202135.1635.1834.7635.0734.482,363,500
Apr 28, 202135.1635.3835.0935.3034.712,795,800
Apr 27, 202135.1035.1835.0335.1534.561,306,300
Apr 26, 202135.1235.2135.0735.2034.612,085,900
Apr 23, 202134.8035.2234.8035.1434.552,713,000
Apr 22, 202134.9735.0434.7434.8334.252,773,700
Apr 21, 202134.4434.9134.4234.9034.322,403,500
Apr 20, 202134.9934.9934.6434.7434.162,823,700
Apr 19, 202135.3735.3835.1435.2634.674,440,400
Apr 16, 202135.1935.3935.1635.3934.803,200,300
Apr 15, 202134.7934.8734.7434.8634.283,715,600
Apr 14, 202134.7234.7434.5634.5934.012,260,700
Apr 13, 202134.6734.7334.5934.7234.142,187,100
Apr 12, 202134.5834.5934.4834.5633.987,125,900
Apr 09, 202134.4534.6134.4234.6034.021,165,700
Apr 08, 202134.4434.5634.3434.5233.941,255,000
Apr 07, 202134.3934.4834.3034.4133.842,962,000
Apr 06, 202134.2934.3334.2134.3233.751,871,000
Apr 05, 202134.3234.7234.2434.6934.114,162,500
Apr 01, 202133.7234.0333.7133.9533.381,874,600
Mar 31, 202133.4033.5733.3833.4432.882,582,500
Mar 30, 202133.2033.4533.2033.3432.783,227,400
Mar 29, 202133.0833.2533.0833.2132.664,870,200
Mar 26, 202133.0533.2332.9833.2132.662,007,600
Mar 25, 202132.5732.9132.5232.8632.314,476,600
Mar 24, 202132.9433.0132.7532.7532.202,378,900
Mar 23, 202133.3733.3933.0833.1032.552,093,600
Mar 22, 202133.3833.5433.3733.4732.912,080,600
Mar 19, 202133.1633.3533.0333.2432.683,339,300
Mar 18, 202133.5633.7733.4033.4232.863,972,900
Mar 17, 202133.1133.6433.0833.5733.013,696,900
Mar 16, 202133.2233.2233.0333.0832.532,316,900
Mar 15, 202133.0533.0632.7833.0432.491,698,300
Mar 12, 202132.8933.2132.8833.1932.642,272,500
Mar 11, 202133.1933.3133.1033.2832.721,525,100
Mar 10, 202133.0433.0832.8833.0732.523,292,400
Mar 09, 202132.7632.8632.7132.7732.223,555,400
Mar 08, 202132.1632.6232.1232.4031.865,632,200
Mar 05, 202132.1632.1831.7832.0831.543,868,400
Mar 04, 202132.4132.5932.0232.1331.595,219,700
Mar 03, 202132.5332.6532.3432.4531.914,029,200
Mar 02, 202132.6132.6632.4832.5832.042,491,600
Mar 01, 202132.3132.5132.2632.4731.932,696,800
Feb 26, 202132.3532.3532.0032.0131.486,199,600
Feb 25, 202132.7932.9032.1832.2531.716,032,000
Feb 24, 202132.3532.7532.2832.7232.172,842,700
Feb 23, 202132.2932.4431.9932.3731.832,749,500
Feb 22, 202132.6432.8232.5932.6432.092,669,200
Feb 19, 202132.8332.9032.6532.6932.142,067,900
Feb 18, 202132.5732.6232.3632.5932.052,950,300
Feb 17, 202132.5432.6032.3432.5031.962,137,700
Feb 16, 202133.0033.0732.9032.9832.432,043,600
Feb 12, 202132.7032.9632.6732.9532.402,467,900
Feb 11, 202132.8632.9332.7732.8932.341,697,400
Feb 10, 202132.8532.8532.3732.5632.022,108,200
Feb 09, 202132.6232.7932.5932.7432.191,291,800
Feb 08, 202132.7632.8232.5432.7032.152,249,900
Feb 05, 202132.6032.6732.4832.6432.091,728,600
Feb 04, 202132.3232.5032.3232.4731.931,668,500
Feb 03, 202132.2532.4832.2132.4531.913,457,700
Feb 02, 202132.0332.2531.9732.2231.682,732,300
Feb 01, 202131.8331.8631.7031.7731.244,631,600
Jan 29, 202131.7531.8231.3231.4630.933,305,800
Jan 28, 202131.8232.0931.8031.8931.363,108,400
Jan 27, 202131.6931.9731.3431.6531.124,882,600
Jan 26, 202132.5332.6032.3732.5231.982,947,200
Jan 25, 202132.1132.2031.8532.1331.596,597,600
Jan 22, 202132.5232.6432.4832.5532.012,310,400
Jan 21, 202132.5932.7032.4232.6832.132,532,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...