Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

EWG

IShares MSCI Germany
27.60
0.12 (0.44%)
Upgrade to Real-Time

EWG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 21 2023 27.48 0.60 2.23% 27.46 27.536 27.355 1,542,878
Mar 20 2023 26.88 0.44 1.66% 26.71 26.96 26.67 1,919,094
Mar 17 2023 26.44 -0.36 -1.34% 26.40 26.54 26.20 3,091,376
Mar 16 2023 26.80 0.34 1.28% 26.16 26.83 26.13 3,700,735
Mar 15 2023 26.46 -0.98 -3.57% 26.09 26.505 26.04 4,793,682
Mar 14 2023 27.44 0.49 1.82% 27.42 27.48 27.235 3,155,329
Mar 13 2023 26.95 -0.35 -1.28% 26.81 27.14 26.73 6,034,308
Mar 10 2023 27.30 -0.23 -0.84% 27.57 27.63 27.28 2,541,773
Mar 09 2023 27.53 -0.21 -0.76% 27.68 27.82 27.46 1,726,420
Mar 08 2023 27.74 0.18 0.65% 27.63 27.83 27.56 1,197,433
Mar 07 2023 27.56 -0.53 -1.89% 27.97 28.00 27.51 1,777,463
Mar 06 2023 28.09 0.15 0.54% 28.07 28.20 28.06 1,528,873
Mar 03 2023 27.94 0.55 2.01% 27.74 27.9699 27.64 2,089,009
Mar 02 2023 27.39 -0.10 -0.36% 27.17 27.43 27.17 3,606,101
Mar 01 2023 27.49 0.20 0.73% 27.61 27.665 27.3401 3,354,263
Feb 28 2023 27.29 -0.19 -0.69% 27.42 27.52 27.26 1,677,265
Feb 27 2023 27.48 0.44 1.63% 27.48 27.55 27.354 2,111,382
Feb 24 2023 27.04 -0.75 -2.7% 27.23 27.29 26.9499 3,796,472
Feb 23 2023 27.79 0.24 0.87% 27.80 27.845 27.58 1,081,584
Feb 22 2023 27.55 -0.13 -0.47% 27.64 27.73 27.50 1,694,031
Feb 21 2023 27.68 -0.47 -1.67% 27.85 27.945 27.64 2,250,106
Feb 20 2023 28.15 0.00 +0.00% 27.86 28.1568 27.82 0
Feb 17 2023 28.15 0.10 0.36% 27.86 28.1568 27.82 2,878,152
Feb 16 2023 28.05 -0.12 -0.43% 27.90 28.22 27.85 3,972,398
Feb 15 2023 28.17 0.04 0.14% 27.91 28.18 27.91 1,257,849
Feb 14 2023 28.13 0.10 0.36% 27.95 28.29 27.89 3,773,901
Feb 13 2023 28.03 0.26 0.94% 27.81 28.03 27.81 3,368,397
Feb 10 2023 27.77 -0.36 -1.28% 27.85 27.86 27.63 1,790,551
Feb 09 2023 28.13 0.01 0.04% 28.54 28.579 28.08 2,027,987
Feb 08 2023 28.12 -0.01 -0.04% 28.15 28.20 28.0099 2,577,090
Feb 07 2023 28.13 0.05 0.18% 27.88 28.18 27.75 3,819,090
Feb 06 2023 28.08 -0.34 -1.2% 28.151 28.22 27.99 1,888,100
Feb 03 2023 28.42 -0.45 -1.56% 28.42 28.70 28.35 5,754,301
Feb 02 2023 28.87 0.35 1.23% 28.82 28.91 28.575 5,159,508
Feb 01 2023 28.52 0.48 1.71% 28.13 28.63 27.99 4,701,730
Jan 31 2023 28.04 0.19 0.68% 27.80 28.04 27.76 1,941,000
Jan 30 2023 27.85 -0.14 -0.5% 27.94 28.065 27.83 2,900,740
Jan 27 2023 27.99 -0.02 -0.07% 27.82 28.07 27.815 3,499,115
Jan 26 2023 28.01 0.00 0.0% 27.95 28.01 27.78 2,679,253
Jan 25 2023 28.01 0.18 0.65% 27.75 28.02 27.69 2,182,921
Jan 24 2023 27.83 -0.04 -0.14% 27.68 27.86 27.605 2,662,851
Jan 23 2023 27.87 0.10 0.36% 27.63 27.90 27.62 1,745,667
Jan 20 2023 27.77 0.26 0.95% 27.44 27.77 27.3901 3,293,722
Jan 19 2023 27.51 -0.19 -0.69% 27.47 27.5575 27.3021 5,342,480
Jan 18 2023 27.70 -0.11 -0.4% 28.11 28.13 27.69 3,587,247
Jan 17 2023 27.81 0.02 0.07% 27.85 28.06 27.74 4,426,366
Jan 16 2023 27.79 0.00 +0.00% 27.54 27.80 27.51 0
Jan 13 2023 27.79 0.02 0.07% 27.54 27.80 27.51 6,491,118
Jan 12 2023 27.77 0.46 1.68% 27.53 27.84 27.27 6,498,321
Jan 11 2023 27.31 0.33 1.22% 27.22 27.33 27.165 3,386,470
Jan 10 2023 26.98 0.15 0.56% 26.78 26.98 26.7657 2,291,520
Jan 10 2023 26.83 0.12 0.45% 26.78 26.89 26.77 443,442
Jan 09 2023 26.71 0.35 1.33% 26.75 26.945 26.69 3,564,404
Jan 06 2023 26.36 0.65 2.53% 25.73 26.41 25.61 5,429,629
Jan 05 2023 25.71 -0.16 -0.62% 25.72 25.84 25.67 7,275,885
Jan 04 2023 25.87 0.72 2.86% 25.82 25.9385 25.66 5,089,636
Jan 03 2023 25.15 0.42 1.7% 25.26 25.40 25.04 3,660,567
Jan 02 2023 24.73 0.00 +0.00% 24.83 24.93 24.70 0
Dec 30 2022 24.73 -0.32 -1.28% 24.83 24.93 24.70 3,106,132
Dec 29 2022 25.05 0.46 1.87% 24.96 25.13 24.91 2,120,895
Dec 28 2022 24.59 -0.22 -0.89% 24.84 24.92 24.56 2,026,895
Dec 27 2022 24.81 0.08 0.32% 24.81 24.91 24.75 2,700,609
Dec 26 2022 24.73 0.00 +0.00% 24.63 24.8099 24.54 0
Dec 23 2022 24.73 0.07 0.28% 24.63 24.8099 24.54 3,459,491
Dec 22 2022 24.66 -0.26 -1.04% 24.78 24.78 24.435 2,322,286