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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 11, 2021	35.56	35.63	35.49	35.62	35.62	3,920,500
Jun 10, 2021	35.45	35.60	35.39	35.51	35.51	2,546,400
Jun 10, 2021	0.603 Dividend
Jun 09, 2021	36.20	36.21	36.03	36.10	35.50	2,812,400
Jun 08, 2021	36.41	36.42	36.24	36.31	35.70	2,540,300
Jun 07, 2021	36.34	36.49	36.33	36.48	35.87	3,032,900
Jun 04, 2021	36.16	36.25	36.10	36.24	35.63	2,185,500
Jun 03, 2021	35.94	36.03	35.84	35.96	35.36	2,299,600
Jun 02, 2021	36.05	36.13	35.99	36.12	35.52	2,333,900
Jun 01, 2021	36.26	36.26	36.06	36.10	35.50	3,589,000
May 28, 2021	35.74	35.90	35.69	35.78	35.18	2,954,100
May 27, 2021	35.69	35.75	35.53	35.64	35.04	5,072,100
May 26, 2021	35.77	35.84	35.64	35.70	35.10	4,448,500
May 25, 2021	35.98	36.02	35.80	35.90	35.30	3,027,600
May 24, 2021	35.80	36.00	35.74	35.94	35.34	1,995,900
May 21, 2021	35.58	35.62	35.45	35.57	34.98	3,457,000
May 20, 2021	35.25	35.61	35.24	35.57	34.98	3,803,400
May 19, 2021	34.83	35.12	34.61	34.96	34.38	4,785,400
May 18, 2021	35.51	35.56	35.40	35.43	34.84	3,417,000
May 17, 2021	35.31	35.44	35.27	35.42	34.83	3,031,500
May 14, 2021	35.11	35.44	35.09	35.42	34.83	3,952,200
May 13, 2021	34.51	34.81	34.49	34.74	34.16	5,659,000
May 12, 2021	34.56	34.76	34.31	34.38	33.81	5,812,200
May 11, 2021	34.49	34.78	34.47	34.68	34.10	5,408,000
May 10, 2021	35.41	35.42	35.08	35.11	34.52	4,177,400
May 07, 2021	35.07	35.49	35.07	35.48	34.89	4,211,100
May 06, 2021	34.59	34.86	34.47	34.84	34.26	3,689,500
May 05, 2021	34.54	34.60	34.48	34.57	33.99	1,619,300
May 04, 2021	34.28	34.36	33.85	34.06	33.49	6,579,100
May 03, 2021	34.95	35.02	34.89	35.01	34.43	2,657,300
Apr 30, 2021	34.95	34.98	34.48	34.62	34.04	4,867,400
Apr 29, 2021	35.16	35.18	34.76	35.07	34.48	2,363,500
Apr 28, 2021	35.16	35.38	35.09	35.30	34.71	2,795,800
Apr 27, 2021	35.10	35.18	35.03	35.15	34.56	1,306,300
Apr 26, 2021	35.12	35.21	35.07	35.20	34.61	2,085,900
Apr 23, 2021	34.80	35.22	34.80	35.14	34.55	2,713,000
Apr 22, 2021	34.97	35.04	34.74	34.83	34.25	2,773,700
Apr 21, 2021	34.44	34.91	34.42	34.90	34.32	2,403,500
Apr 20, 2021	34.99	34.99	34.64	34.74	34.16	2,823,700
Apr 19, 2021	35.37	35.38	35.14	35.26	34.67	4,440,400
Apr 16, 2021	35.19	35.39	35.16	35.39	34.80	3,200,300
Apr 15, 2021	34.79	34.87	34.74	34.86	34.28	3,715,600
Apr 14, 2021	34.72	34.74	34.56	34.59	34.01	2,260,700
Apr 13, 2021	34.67	34.73	34.59	34.72	34.14	2,187,100
Apr 12, 2021	34.58	34.59	34.48	34.56	33.98	7,125,900
Apr 09, 2021	34.45	34.61	34.42	34.60	34.02	1,165,700
Apr 08, 2021	34.44	34.56	34.34	34.52	33.94	1,255,000
Apr 07, 2021	34.39	34.48	34.30	34.41	33.84	2,962,000
Apr 06, 2021	34.29	34.33	34.21	34.32	33.75	1,871,000
Apr 05, 2021	34.32	34.72	34.24	34.69	34.11	4,162,500
Apr 01, 2021	33.72	34.03	33.71	33.95	33.38	1,874,600
Mar 31, 2021	33.40	33.57	33.38	33.44	32.88	2,582,500
Mar 30, 2021	33.20	33.45	33.20	33.34	32.78	3,227,400
Mar 29, 2021	33.08	33.25	33.08	33.21	32.66	4,870,200
Mar 26, 2021	33.05	33.23	32.98	33.21	32.66	2,007,600
Mar 25, 2021	32.57	32.91	32.52	32.86	32.31	4,476,600
Mar 24, 2021	32.94	33.01	32.75	32.75	32.20	2,378,900
Mar 23, 2021	33.37	33.39	33.08	33.10	32.55	2,093,600
Mar 22, 2021	33.38	33.54	33.37	33.47	32.91	2,080,600
Mar 19, 2021	33.16	33.35	33.03	33.24	32.68	3,339,300
Mar 18, 2021	33.56	33.77	33.40	33.42	32.86	3,972,900
Mar 17, 2021	33.11	33.64	33.08	33.57	33.01	3,696,900
Mar 16, 2021	33.22	33.22	33.03	33.08	32.53	2,316,900
Mar 15, 2021	33.05	33.06	32.78	33.04	32.49	1,698,300
Mar 12, 2021	32.89	33.21	32.88	33.19	32.64	2,272,500
Mar 11, 2021	33.19	33.31	33.10	33.28	32.72	1,525,100
Mar 10, 2021	33.04	33.08	32.88	33.07	32.52	3,292,400
Mar 09, 2021	32.76	32.86	32.71	32.77	32.22	3,555,400
Mar 08, 2021	32.16	32.62	32.12	32.40	31.86	5,632,200
Mar 05, 2021	32.16	32.18	31.78	32.08	31.54	3,868,400
Mar 04, 2021	32.41	32.59	32.02	32.13	31.59	5,219,700
Mar 03, 2021	32.53	32.65	32.34	32.45	31.91	4,029,200
Mar 02, 2021	32.61	32.66	32.48	32.58	32.04	2,491,600
Mar 01, 2021	32.31	32.51	32.26	32.47	31.93	2,696,800
Feb 26, 2021	32.35	32.35	32.00	32.01	31.48	6,199,600
Feb 25, 2021	32.79	32.90	32.18	32.25	31.71	6,032,000
Feb 24, 2021	32.35	32.75	32.28	32.72	32.17	2,842,700
Feb 23, 2021	32.29	32.44	31.99	32.37	31.83	2,749,500
Feb 22, 2021	32.64	32.82	32.59	32.64	32.09	2,669,200
Feb 19, 2021	32.83	32.90	32.65	32.69	32.14	2,067,900
Feb 18, 2021	32.57	32.62	32.36	32.59	32.05	2,950,300
Feb 17, 2021	32.54	32.60	32.34	32.50	31.96	2,137,700
Feb 16, 2021	33.00	33.07	32.90	32.98	32.43	2,043,600
Feb 12, 2021	32.70	32.96	32.67	32.95	32.40	2,467,900
Feb 11, 2021	32.86	32.93	32.77	32.89	32.34	1,697,400
Feb 10, 2021	32.85	32.85	32.37	32.56	32.02	2,108,200
Feb 09, 2021	32.62	32.79	32.59	32.74	32.19	1,291,800
Feb 08, 2021	32.76	32.82	32.54	32.70	32.15	2,249,900
Feb 05, 2021	32.60	32.67	32.48	32.64	32.09	1,728,600
Feb 04, 2021	32.32	32.50	32.32	32.47	31.93	1,668,500
Feb 03, 2021	32.25	32.48	32.21	32.45	31.91	3,457,700
Feb 02, 2021	32.03	32.25	31.97	32.22	31.68	2,732,300
Feb 01, 2021	31.83	31.86	31.70	31.77	31.24	4,631,600
Jan 29, 2021	31.75	31.82	31.32	31.46	30.93	3,305,800
Jan 28, 2021	31.82	32.09	31.80	31.89	31.36	3,108,400
Jan 27, 2021	31.69	31.97	31.34	31.65	31.12	4,882,600
Jan 26, 2021	32.53	32.60	32.37	32.52	31.98	2,947,200
Jan 25, 2021	32.11	32.20	31.85	32.13	31.59	6,597,600
Jan 22, 2021	32.52	32.64	32.48	32.55	32.01	2,310,400
Jan 21, 2021	32.59	32.70	32.42	32.68	32.13	2,532,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,247.44+8.26(+0.19%)

Dow 3034,479.60+13.36(+0.04%)

Nasdaq14,069.42+49.09(+0.35%)

iShares MSCI Germany ETF (EWG)

S&P 500
4,247.44
+8.26(+0.19%)

Dow 30
34,479.60
+13.36(+0.04%)

Nasdaq
14,069.42
+49.09(+0.35%)