Canada markets closed

iShares MSCI Germany ETF (EWG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.39-0.07 (-0.23%)
At close: 04:00PM EDT
30.35 -0.04 (-0.13%)
After hours: 06:30PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202430.4630.7930.3030.3930.393,394,692
Apr 30, 202430.7330.8230.4530.4630.461,351,300
Apr 29, 202430.8831.0030.8630.9830.98586,000
Apr 26, 202430.8531.0130.8130.9630.96834,900
Apr 25, 202430.3930.7230.3230.6930.691,986,500
Apr 24, 202430.8630.8730.6830.7930.79890,900
Apr 23, 202430.6430.9630.6330.9330.931,356,100
Apr 22, 202430.2330.4830.1830.3830.381,457,000
Apr 19, 202430.0530.1429.9130.0130.016,857,200
Apr 18, 202430.1430.2929.9930.0430.041,926,400
Apr 17, 202430.2830.3030.0230.1530.152,353,300
Apr 16, 202430.1330.1629.9130.0030.005,629,300
Apr 15, 202430.7930.8530.2430.2630.262,321,500
Apr 12, 202430.4230.5630.2130.2530.252,065,700
Apr 11, 202430.9230.9330.5030.8530.852,146,900
Apr 10, 202430.9131.1330.8630.9730.972,819,500
Apr 09, 202431.5331.6031.2431.3631.361,552,900
Apr 08, 202431.5831.6431.5231.5831.58979,700
Apr 05, 202431.2631.4031.1731.3531.352,182,500
Apr 04, 202431.8431.9131.3731.3731.371,662,300
Apr 03, 202431.4331.6931.4231.6531.651,882,800
Apr 02, 202431.4031.4131.2831.3531.352,835,900
Apr 01, 202431.8331.9731.6731.7331.732,072,100
Mar 28, 202431.7531.8031.7331.7531.75899,000
Mar 27, 202431.7931.8831.7231.8731.871,079,100
Mar 26, 202431.7031.7331.5731.5831.58969,800
Mar 25, 202431.3231.4931.3231.4431.441,423,000
Mar 22, 202431.3131.3331.2331.2931.291,338,200
Mar 21, 202431.2731.3731.2331.3131.311,007,100
Mar 20, 202431.0031.4830.9931.4531.451,128,400
Mar 19, 202431.0131.1230.9331.0731.071,346,300
Mar 18, 202431.1631.1630.9730.9930.991,322,300
Mar 15, 202431.2331.2531.0631.1731.171,173,100
Mar 14, 202431.3531.3631.0231.1531.151,410,900
Mar 13, 202431.4231.5031.3831.4131.411,857,300
Mar 12, 202431.1131.4331.0031.4231.421,388,400
Mar 11, 202430.9131.0430.8431.0331.031,563,500
Mar 08, 202431.2231.2530.9831.0131.011,064,400
Mar 07, 202430.9631.2630.9631.2531.25884,300
Mar 06, 202430.7930.8930.7330.8130.811,459,600
Mar 05, 202430.7030.8130.5230.6230.623,897,900
Mar 04, 202430.6830.7730.6830.7330.73811,900
Mar 01, 202430.6830.8030.5330.7830.781,855,400
Feb 29, 202430.7030.7730.4930.6430.641,138,800
Feb 28, 202430.4530.5430.4230.4930.49845,600
Feb 27, 202430.4030.5630.4030.5530.553,879,500
Feb 26, 202430.3430.3430.2430.3130.31899,900
Feb 23, 202430.2130.2630.1630.2230.221,071,100
Feb 22, 202430.1230.2230.0730.2030.201,507,500
Feb 21, 202429.6029.7329.5929.7129.711,131,300
Feb 20, 202429.5729.6329.5029.5829.581,094,200
Feb 16, 202429.5129.6229.4129.5129.51961,500
Feb 15, 202429.3329.5029.3329.4829.48857,700
Feb 14, 202428.9729.1728.9629.1629.162,066,500
Feb 13, 202428.8828.9528.7228.8128.812,183,400
Feb 12, 202429.2829.4129.2629.3429.341,315,300
Feb 09, 202429.1929.2929.1329.2729.271,126,700
Feb 08, 202429.2629.2929.2129.2629.261,597,800
Feb 07, 202429.2529.2729.1129.2029.20954,500
Feb 06, 202429.0629.2929.0629.2829.281,258,400
Feb 05, 202429.0329.1228.9229.0729.071,207,900
Feb 02, 202429.2829.3129.1229.2329.231,608,000
Feb 01, 202429.2229.5029.1729.5029.503,587,800
Jan 31, 202429.4729.5129.0129.0729.071,646,900
Jan 30, 202429.4329.4729.3529.4229.42855,000
Jan 29, 202429.2129.4929.2129.4629.46938,400
Jan 26, 202429.4229.4929.3729.3929.391,289,600
Jan 25, 202429.3629.3629.2029.3129.311,307,700
Jan 24, 202429.5229.5829.3529.3629.362,033,200
Jan 23, 202428.8328.8728.7128.8528.851,274,600
Jan 22, 202428.9028.9828.8928.9228.921,841,200
Jan 19, 202428.6628.8928.6228.8928.891,589,200
Jan 18, 202428.6128.7428.5728.7328.731,526,100
Jan 17, 202428.3728.5028.2828.4928.493,637,200
Jan 16, 202428.6828.8028.6128.6728.671,117,200
Jan 12, 202429.2929.4029.1829.2229.22698,500
Jan 11, 202429.3029.3628.9429.1929.192,574,400
Jan 10, 202429.1829.3729.1329.3029.301,016,600
Jan 09, 202429.1029.2129.0929.1629.16727,800
Jan 08, 202429.2029.4129.1729.4129.411,289,400
Jan 05, 202428.9629.2928.9429.0329.03776,500
Jan 04, 202428.9729.1928.9729.0329.03959,600
Jan 03, 202428.9729.0128.8128.9228.922,066,300
Jan 02, 202429.3829.4629.3029.3429.341,970,800
Dec 29, 202329.7129.8229.6029.6929.691,128,700
Dec 28, 202329.7629.8029.6329.6629.66906,300
Dec 27, 202329.7329.9029.7329.8629.861,031,700
Dec 26, 202329.5429.7429.4629.6929.69839,100
Dec 22, 202329.5929.6029.4229.5229.52739,300
Dec 21, 202329.4429.5529.3429.5429.541,129,100
Dec 20, 202329.4729.5429.1629.1829.181,062,600
Dec 20, 20230.002 Dividend
Dec 19, 202329.4629.5829.4329.5829.581,099,600
Dec 18, 202329.2829.2929.1529.2429.241,548,100
Dec 15, 202329.3729.4229.2629.2729.272,046,900
Dec 14, 202329.5629.6929.4229.5829.581,934,400
Dec 13, 202329.1029.5228.9329.4929.491,791,600
Dec 12, 202329.0329.1228.9429.1029.10816,200
Dec 11, 202328.8629.0628.8629.0429.04747,300
Dec 08, 202328.7929.0328.7929.0029.002,214,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...