iShares MSCI Germany ETF (EWG)
NYSEARCA: EWG · Real-Time Price · USD
31.34
-0.15 (-0.48%)
At close: Nov 20, 2024, 4:00 PM
31.24
-0.10 (-0.32%)
Pre-market: Nov 21, 2024, 7:09 AM EST
EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.36 | 31.37 | 31.12 | 31.34 | 31.34 | -0.48% | 837,358 |
| Nov 19, 2024 | 31.18 | 31.56 | 31.16 | 31.49 | 31.49 | -0.35% | 826,164 |
| Nov 18, 2024 | 31.52 | 31.66 | 31.48 | 31.60 | 31.60 | 0.06% | 1,307,652 |
| Nov 15, 2024 | 31.66 | 31.66 | 31.53 | 31.58 | 31.58 | 0.13% | 548,924 |
| Nov 14, 2024 | 31.71 | 31.80 | 31.51 | 31.54 | 31.54 | 0.96% | 1,977,792 |
| Nov 13, 2024 | 31.34 | 31.37 | 31.03 | 31.24 | 31.24 | -1.08% | 564,769 |
| Nov 12, 2024 | 31.81 | 31.83 | 31.33 | 31.58 | 31.58 | -2.05% | 1,024,517 |
| Nov 11, 2024 | 32.31 | 32.37 | 32.11 | 32.24 | 32.24 | 0.44% | 455,152 |
| Nov 8, 2024 | 32.21 | 32.24 | 31.95 | 32.10 | 32.10 | -1.74% | 728,539 |
| Nov 7, 2024 | 32.51 | 32.68 | 32.47 | 32.67 | 32.67 | 2.35% | 528,881 |
| Nov 6, 2024 | 31.89 | 31.97 | 31.71 | 31.92 | 31.92 | -2.86% | 993,194 |
| Nov 5, 2024 | 32.53 | 32.88 | 32.53 | 32.86 | 32.86 | 1.36% | 623,557 |
| Nov 4, 2024 | 32.59 | 32.64 | 32.38 | 32.42 | 32.42 | -0.06% | 359,230 |
| Nov 1, 2024 | 32.59 | 32.62 | 32.43 | 32.44 | 32.44 | 0.37% | 842,356 |
| Oct 31, 2024 | 32.49 | 32.49 | 32.12 | 32.32 | 32.32 | -0.65% | 358,436 |
| Oct 30, 2024 | 32.50 | 32.74 | 32.47 | 32.53 | 32.53 | -1.06% | 449,799 |
| Oct 29, 2024 | 32.84 | 32.97 | 32.80 | 32.88 | 32.88 | -0.45% | 167,406 |
| Oct 28, 2024 | 32.91 | 33.07 | 32.86 | 33.03 | 33.03 | 0.95% | 325,518 |
| Oct 25, 2024 | 32.97 | 33.03 | 32.71 | 32.72 | 32.72 | -0.46% | 421,150 |
| Oct 24, 2024 | 32.95 | 32.97 | 32.73 | 32.87 | 32.87 | 0.98% | 546,677 |
| Oct 23, 2024 | 32.64 | 32.74 | 32.46 | 32.55 | 32.55 | -0.70% | 821,422 |
| Oct 22, 2024 | 32.83 | 32.85 | 32.75 | 32.78 | 32.78 | -0.55% | 351,547 |
| Oct 21, 2024 | 33.13 | 33.15 | 32.91 | 32.96 | 32.96 | -1.20% | 747,699 |
| Oct 18, 2024 | 33.33 | 33.41 | 33.26 | 33.36 | 33.36 | 0.79% | 759,122 |
| Oct 17, 2024 | 33.18 | 33.20 | 33.02 | 33.10 | 33.10 | 0.06% | 335,640 |
| Oct 16, 2024 | 33.12 | 33.22 | 33.02 | 33.08 | 33.08 | -0.24% | 713,874 |
| Oct 15, 2024 | 33.38 | 33.41 | 33.13 | 33.16 | 33.16 | -0.63% | 1,192,329 |
| Oct 14, 2024 | 33.20 | 33.37 | 33.18 | 33.37 | 33.37 | 0.54% | 279,291 |
| Oct 11, 2024 | 33.00 | 33.23 | 33.00 | 33.19 | 33.19 | 0.67% | 370,425 |
| Oct 10, 2024 | 33.05 | 33.05 | 32.85 | 32.97 | 32.97 | -0.36% | 197,700 |
| Oct 9, 2024 | 32.87 | 33.13 | 32.87 | 33.09 | 33.09 | 0.55% | 200,907 |
| Oct 8, 2024 | 32.89 | 32.95 | 32.80 | 32.91 | 32.91 | 0.49% | 204,700 |
| Oct 7, 2024 | 32.97 | 32.97 | 32.67 | 32.75 | 32.75 | -1.00% | 491,418 |
| Oct 4, 2024 | 32.91 | 33.10 | 32.88 | 33.08 | 33.08 | 0.58% | 183,357 |
| Oct 3, 2024 | 33.00 | 33.02 | 32.79 | 32.89 | 32.89 | -0.96% | 593,357 |
| Oct 2, 2024 | 33.18 | 33.30 | 33.07 | 33.21 | 33.21 | -0.48% | 298,142 |
| Oct 1, 2024 | 33.80 | 33.80 | 33.18 | 33.37 | 33.37 | -1.39% | 852,860 |
| Sep 30, 2024 | 33.89 | 33.91 | 33.66 | 33.84 | 33.84 | -0.27% | 794,961 |
| Sep 27, 2024 | 34.03 | 34.12 | 33.87 | 33.93 | 33.93 | 0.68% | 828,403 |
| Sep 26, 2024 | 33.55 | 33.74 | 33.44 | 33.70 | 33.70 | 2.43% | 500,968 |
| Sep 25, 2024 | 33.16 | 33.16 | 32.89 | 32.90 | 32.90 | -0.78% | 267,389 |
| Sep 24, 2024 | 32.95 | 33.16 | 32.92 | 33.16 | 33.16 | 1.16% | 731,200 |
| Sep 23, 2024 | 32.81 | 32.84 | 32.71 | 32.78 | 32.78 | 0.28% | 249,328 |
| Sep 20, 2024 | 32.85 | 32.85 | 32.59 | 32.69 | 32.69 | -1.21% | 396,041 |
| Sep 19, 2024 | 33.12 | 33.22 | 32.95 | 33.09 | 33.09 | 1.57% | 281,683 |
| Sep 18, 2024 | 32.70 | 33.01 | 32.53 | 32.58 | 32.58 | 0.09% | 711,754 |
| Sep 17, 2024 | 32.68 | 32.69 | 32.42 | 32.55 | 32.55 | -0.15% | 486,323 |
| Sep 16, 2024 | 32.42 | 32.61 | 32.37 | 32.60 | 32.60 | 0.62% | 140,130 |
| Sep 13, 2024 | 32.29 | 32.48 | 32.29 | 32.40 | 32.40 | 0.84% | 640,859 |
| Sep 12, 2024 | 31.81 | 32.14 | 31.72 | 32.13 | 32.13 | 1.01% | 423,886 |
| Sep 11, 2024 | 31.67 | 31.85 | 31.34 | 31.81 | 31.81 | 0.63% | 484,434 |
| Sep 10, 2024 | 31.64 | 31.64 | 31.36 | 31.61 | 31.61 | -1.00% | 347,152 |
| Sep 9, 2024 | 31.78 | 31.97 | 31.78 | 31.93 | 31.93 | 0.79% | 276,815 |
| Sep 6, 2024 | 32.20 | 32.26 | 31.66 | 31.68 | 31.68 | -1.80% | 508,349 |
| Sep 5, 2024 | 32.33 | 32.36 | 32.16 | 32.26 | 32.26 | 0.34% | 290,826 |
| Sep 4, 2024 | 32.04 | 32.29 | 32.04 | 32.15 | 32.15 | -0.06% | 335,006 |
| Sep 3, 2024 | 32.49 | 32.53 | 32.11 | 32.17 | 32.17 | -1.41% | 651,612 |
| Aug 30, 2024 | 32.69 | 32.72 | 32.47 | 32.63 | 32.63 | 0.49% | 341,909 |
| Aug 29, 2024 | 32.63 | 32.71 | 32.45 | 32.47 | 32.47 | 0.03% | 659,907 |
| Aug 28, 2024 | 32.54 | 32.61 | 32.34 | 32.46 | 32.46 | -0.18% | 479,857 |
| Aug 27, 2024 | 32.46 | 32.56 | 32.41 | 32.52 | 32.52 | 0.59% | 598,875 |
| Aug 26, 2024 | 32.32 | 32.39 | 32.27 | 32.33 | 32.33 | -0.28% | 222,297 |
| Aug 23, 2024 | 32.11 | 32.45 | 32.08 | 32.42 | 32.42 | 1.79% | 696,791 |
| Aug 22, 2024 | 32.09 | 32.11 | 31.83 | 31.85 | 31.85 | -0.59% | 867,896 |
| Aug 21, 2024 | 31.90 | 32.08 | 31.83 | 32.04 | 32.04 | 1.04% | 400,687 |
| Aug 20, 2024 | 31.72 | 31.80 | 31.66 | 31.71 | 31.71 | -0.16% | 236,309 |
| Aug 19, 2024 | 31.53 | 31.77 | 31.53 | 31.76 | 31.76 | 1.15% | 313,246 |
| Aug 16, 2024 | 31.23 | 31.43 | 31.23 | 31.40 | 31.40 | 1.09% | 463,791 |
| Aug 15, 2024 | 30.96 | 31.11 | 30.95 | 31.06 | 31.06 | 1.27% | 791,207 |
| Aug 14, 2024 | 30.70 | 30.73 | 30.60 | 30.67 | 30.67 | 0.49% | 740,480 |
| Aug 13, 2024 | 30.21 | 30.55 | 30.21 | 30.52 | 30.52 | 1.40% | 335,774 |
| Aug 12, 2024 | 30.19 | 30.20 | 30.03 | 30.10 | 30.10 | -0.20% | 409,619 |
| Aug 9, 2024 | 29.97 | 30.19 | 29.92 | 30.16 | 30.16 | 0.43% | 641,475 |
| Aug 8, 2024 | 29.83 | 30.06 | 29.71 | 30.03 | 30.03 | 1.52% | 638,808 |
| Aug 7, 2024 | 29.91 | 30.02 | 29.55 | 29.58 | 29.58 | 0.31% | 1,685,945 |
| Aug 6, 2024 | 29.30 | 29.68 | 29.30 | 29.49 | 29.49 | -0.24% | 1,178,141 |
| Aug 5, 2024 | 29.30 | 29.72 | 29.28 | 29.56 | 29.56 | -1.92% | 2,460,929 |
| Aug 2, 2024 | 30.09 | 30.18 | 29.97 | 30.14 | 30.14 | -0.69% | 706,159 |
| Aug 1, 2024 | 30.74 | 30.85 | 30.22 | 30.35 | 30.35 | -2.44% | 1,700,535 |
| Jul 31, 2024 | 31.18 | 31.31 | 31.08 | 31.11 | 31.11 | 0.19% | 638,682 |
| Jul 30, 2024 | 31.08 | 31.14 | 30.96 | 31.05 | 31.05 | 0.13% | 525,383 |
| Jul 29, 2024 | 31.10 | 31.10 | 30.91 | 31.01 | 31.01 | -0.96% | 1,504,299 |
| Jul 26, 2024 | 31.15 | 31.34 | 31.11 | 31.31 | 31.31 | 1.20% | 363,086 |
| Jul 25, 2024 | 30.85 | 31.19 | 30.80 | 30.94 | 30.94 | -0.32% | 483,436 |
| Jul 24, 2024 | 31.20 | 31.29 | 31.00 | 31.04 | 31.04 | -1.15% | 335,505 |
| Jul 23, 2024 | 31.41 | 31.48 | 31.36 | 31.40 | 31.40 | 0.10% | 333,366 |
| Jul 22, 2024 | 31.32 | 31.40 | 31.25 | 31.37 | 31.37 | 1.62% | 443,155 |
| Jul 19, 2024 | 31.01 | 31.02 | 30.85 | 30.87 | 30.87 | -0.99% | 508,668 |
| Jul 18, 2024 | 31.57 | 31.61 | 31.15 | 31.18 | 31.18 | -0.98% | 581,279 |
| Jul 17, 2024 | 31.48 | 31.61 | 31.44 | 31.49 | 31.49 | -0.44% | 546,298 |
| Jul 16, 2024 | 31.42 | 31.64 | 31.36 | 31.63 | 31.63 | 0.09% | 765,700 |
| Jul 15, 2024 | 31.73 | 31.76 | 31.55 | 31.60 | 31.60 | -1.00% | 442,719 |
| Jul 12, 2024 | 31.68 | 32.02 | 31.68 | 31.92 | 31.92 | 1.56% | 688,051 |
| Jul 11, 2024 | 31.46 | 31.56 | 31.40 | 31.43 | 31.43 | 0.74% | 736,383 |
| Jul 10, 2024 | 31.06 | 31.22 | 31.02 | 31.20 | 31.20 | 1.30% | 640,399 |
| Jul 9, 2024 | 30.93 | 30.95 | 30.73 | 30.80 | 30.80 | -1.16% | 1,095,956 |
| Jul 8, 2024 | 31.36 | 31.40 | 31.12 | 31.16 | 31.16 | -0.48% | 354,934 |
| Jul 5, 2024 | 31.37 | 31.38 | 31.06 | 31.31 | 31.31 | 1.07% | 800,031 |
| Jul 3, 2024 | 30.83 | 31.03 | 30.83 | 30.98 | 30.98 | 1.51% | 306,555 |
| Jul 2, 2024 | 30.38 | 30.54 | 30.34 | 30.52 | 30.52 | -0.78% | 915,242 |