U.S. Markets close in 3 hrs 29 mins

iShares MSCI Germany Small-Cap (EWGS)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.6301-0.92 (-1.75%)
As of 11:21AM EDT. Market open.
People also watch
EWUSEFNLEIRLENOREDEN
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 201751.8551.8551.6351.6351.634,562
Jun 28, 201752.3852.5552.2052.5552.555,600
Jun 27, 201752.4852.4852.2652.3652.363,000
Jun 26, 201752.8352.8352.4352.4752.473,000
Jun 23, 201752.1652.5452.1652.4052.401,400
Jun 22, 201752.4952.5752.4252.4252.427,700
Jun 21, 201752.0952.5252.0952.5152.515,000
Jun 20, 201752.6352.6352.3152.4252.422,700
Jun 20, 20170.6 Dividend
Jun 19, 201753.6553.7053.1653.3952.797,500
Jun 16, 201752.7953.2252.7953.1952.595,300
Jun 15, 201752.5652.5652.1552.3951.8010,700
Jun 14, 201753.9554.0053.6453.6553.053,600
Jun 13, 201753.3753.3752.8753.2352.635,100
Jun 12, 201752.9553.3452.3452.6152.0236,800
Jun 09, 201753.5053.7553.3853.4552.857,900
Jun 08, 201753.7153.7353.3753.6153.0111,600
Jun 07, 201753.8154.1653.7754.1653.5512,000
Jun 06, 201754.3154.3154.0054.1453.538,300
Jun 05, 201754.7054.7354.2454.4753.8639,400
Jun 02, 201754.8554.8554.5054.7354.1118,600
Jun 01, 201753.7854.0853.7853.9853.3715,300
May 31, 201753.4453.5553.3153.4352.837,700
May 30, 201753.3453.3453.0553.2352.6317,200
May 26, 201752.9552.9652.7052.9352.344,000
May 25, 201752.9253.0052.7852.9952.3910,200
May 24, 201752.6052.7052.4952.7052.1112,200
May 23, 201752.3152.5852.2752.3751.787,700
May 22, 201752.4852.5352.2452.3051.712,400
May 19, 201751.6352.1551.6352.0751.4811,700
May 18, 201750.4551.1250.4551.0650.4916,500
May 17, 201751.8151.8151.0751.1450.5710,100
May 16, 201752.0052.1151.9452.1051.518,600
May 15, 201751.3651.4951.3351.4650.8817,300
May 12, 201750.7250.9650.7150.9650.396,300
May 11, 201750.1650.3850.1650.3849.816,000
May 10, 201750.4350.5550.3950.3949.823,100
May 09, 201750.5950.5950.2650.2749.716,300
May 08, 201750.5450.5450.2250.3549.787,700
May 05, 201750.5451.0050.3951.0050.4334,300
May 04, 201750.0950.4850.0950.4749.905,200
May 03, 201749.8349.8349.6049.6549.094,700
May 02, 201749.6449.9649.5949.9449.3819,500
May 01, 201749.4449.5549.3649.4348.871,500
Apr 28, 201749.3349.3349.1149.1948.644,000
Apr 27, 201748.8048.9448.8048.9448.391,400
Apr 26, 201748.8248.9748.7848.9348.382,900
Apr 25, 201748.5949.0248.5949.0248.473,800
Apr 24, 201748.0748.4848.0748.4847.948,700
Apr 21, 201746.6846.9046.6546.7646.233,600
Apr 20, 201747.0047.0646.9147.0046.473,700
Apr 19, 201746.6646.7146.5846.5846.061,400
Apr 18, 201746.3946.5946.3946.5946.071,800
Apr 17, 201746.5146.5946.5046.5045.984,300
Apr 13, 201746.2446.2946.2446.2945.771,000
Apr 12, 201746.3546.3546.3146.3145.79800
Apr 11, 201746.4546.4546.1746.3445.821,400
Apr 10, 201746.6146.7146.6146.7146.193,200
Apr 07, 201746.2046.4346.2046.3645.842,700
Apr 06, 201746.4246.4246.2546.2545.731,300
Apr 05, 201746.6046.6146.4346.4645.947,900
Apr 04, 201746.5046.5046.4546.4945.97900
Apr 03, 201746.3546.3546.1846.3045.783,000
Mar 31, 201746.4146.6146.3346.5546.035,200
Mar 30, 201746.3146.4846.2046.2045.683,400
Mar 29, 201746.4146.4146.2046.3045.781,600
Mar 28, 201746.2846.6046.2846.4745.954,200
Mar 27, 201746.3046.3046.0946.1945.676,800
Mar 24, 201746.0246.4546.0246.3945.8710,200
Mar 23, 201745.9045.9645.8545.8545.33600
Mar 22, 201745.4645.6645.4545.6645.158,400
Mar 21, 201746.3646.4045.8445.8645.343,000
Mar 20, 201746.2846.2846.0646.0645.546,400
Mar 17, 201746.0546.1745.9946.1545.633,500
Mar 16, 201745.8345.8945.8345.8745.351,200
Mar 15, 201745.0045.6944.9845.6645.1512,400
Mar 14, 201745.1145.1145.0545.0544.54500
Mar 13, 201745.4245.4245.2745.2744.76900
Mar 10, 201744.9945.3444.9945.3444.833,300
Mar 09, 201744.6744.7344.6644.6944.193,900
Mar 08, 201744.7044.7044.5244.5244.021,300
Mar 07, 201744.6444.6444.5344.5344.031,100
Mar 06, 201744.5744.5944.4944.5944.09700
Mar 03, 201744.6344.6744.4544.6444.141,600
Mar 02, 201744.3544.3844.3044.3843.881,800
Mar 01, 201744.2544.7044.2544.6644.161,700
Feb 28, 201744.2944.3244.0944.0943.598,000
Feb 27, 201744.2544.2544.0044.1043.602,000
Feb 24, 201743.6743.7543.6743.7443.253,700
Feb 23, 201744.3944.3944.3844.3843.88300
Feb 22, 201744.5944.5944.5944.5944.09100
Feb 21, 201744.5244.6244.5244.5944.092,200
Feb 17, 201744.4244.4544.3844.3843.881,400
Feb 16, 201744.2544.5044.2544.4543.955,700
Feb 15, 201743.9943.9943.9943.9943.50100
Feb 14, 201744.2344.2343.9643.9943.502,600
Feb 13, 201743.7943.8843.7943.8743.381,200
Feb 10, 201743.4043.5243.4043.5243.034,600
Feb 09, 201743.3143.3143.3143.3142.82200
Feb 08, 201743.0843.4143.0843.3342.846,300
*Close price adjusted for dividends and splits.
Loading more data...