iShares MSCI Germany ETF

EWG
🏛️ usa →
41.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.82 32.99 32.73 32.78 2.7M
2021-12-30 32.88 32.98 32.74 32.78 2.1M
2021-12-29 33.11 33.16 33.03 33.12 1.5M
2021-12-28 33.16 33.26 33.13 33.16 2.2M
2021-12-27 32.94 33.15 32.94 33.15 2.6M
2021-12-23 32.68 32.92 32.67 32.86 2.5M
2021-12-22 32.27 32.65 32.24 32.63 1.5M
2021-12-21 32.10 32.29 32.04 32.29 3.4M
2021-12-20 31.78 31.93 31.73 31.92 3.5M
2021-12-17 32.29 32.36 32.07 32.08 3.6M
2021-12-16 32.83 32.83 32.46 32.57 4.3M
2021-12-15 32.24 32.62 32.09 32.62 3.4M
2021-12-14 32.33 32.46 32.10 32.25 3.1M
2021-12-13 32.74 32.78 32.53 32.54 2.4M
2021-12-10 32.63 32.72 32.55 32.68 2.2M
2021-12-09 32.71 32.74 32.52 32.52 2.6M
2021-12-08 32.87 32.99 32.78 32.96 1.7M
2021-12-07 32.61 32.95 32.59 32.95 2.8M
2021-12-06 32.00 32.18 31.89 32.14 3.8M
2021-12-03 32.08 32.09 31.57 31.82 6.3M
2021-12-02 31.91 32.12 31.89 32.04 5.5M
2021-12-01 32.36 32.56 31.75 31.77 5.6M
2021-11-30 32.09 32.21 31.45 31.81 5.7M
2021-11-29 32.16 32.16 31.83 32.03 3.1M
2021-11-26 32.33 32.38 31.89 31.97 3.1M
2021-11-24 32.60 32.95 32.57 32.94 2.2M
2021-11-23 33.28 33.39 33.12 33.29 2.6M
2021-11-22 33.63 33.70 33.45 33.45 2.0M
2021-11-19 33.93 33.98 33.73 33.79 3.0M
2021-11-18 34.13 34.28 34.04 34.24 1.8M
2021-11-17 34.09 34.15 34.03 34.12 1.3M
2021-11-16 34.09 34.17 34.02 34.04 1.5M
2021-11-15 34.15 34.20 33.93 33.96 2.9M
2021-11-12 34.10 34.16 34.04 34.11 1.9M
2021-11-11 34.15 34.17 34.06 34.08 1.4M
2021-11-10 34.30 34.38 33.98 33.99 2.2M
2021-11-09 34.58 34.59 34.38 34.45 2.9M
2021-11-08 34.49 34.56 34.44 34.44 1.6M
2021-11-05 34.48 34.53 34.36 34.53 1.7M
2021-11-04 34.59 34.59 34.41 34.52 2.2M
2021-11-03 34.31 34.69 34.31 34.68 2.6M
2021-11-02 34.29 34.37 34.28 34.34 4.0M
2021-11-01 33.98 34.18 33.90 34.18 1.7M
2021-10-29 33.75 33.79 33.60 33.77 4.1M
2021-10-28 33.91 34.12 33.91 34.08 3.9M
2021-10-27 33.98 34.03 33.84 33.84 2.9M
2021-10-26 34.12 34.13 33.93 33.99 2.3M
2021-10-25 33.77 33.83 33.70 33.81 1.7M
2021-10-22 33.76 33.86 33.64 33.78 3.4M
2021-10-21 33.61 33.64 33.51 33.54 2.3M
2021-10-20 33.54 33.66 33.50 33.63 1.8M
2021-10-19 33.62 33.69 33.53 33.58 6.4M
2021-10-18 33.36 33.47 33.29 33.45 1.7M
2021-10-15 33.52 33.64 33.49 33.63 2.0M
2021-10-14 33.30 33.42 33.24 33.37 2.9M
2021-10-13 32.87 32.98 32.78 32.95 3.7M
2021-10-12 32.58 32.61 32.46 32.52 3.2M
2021-10-11 32.63 32.72 32.50 32.50 3.4M
2021-10-08 32.80 32.81 32.65 32.73 2.6M
2021-10-07 32.54 32.79 32.53 32.70 3.3M
2021-10-06 32.13 32.40 32.05 32.38 6.9M
2021-10-05 32.60 32.87 32.55 32.75 2.5M
2021-10-04 32.85 32.87 32.55 32.68 6.0M
2021-10-01 32.96 32.98 32.65 32.94 6.3M
2021-09-30 33.03 33.11 32.80 32.92 4.4M
2021-09-29 33.35 33.35 33.11 33.15 4.2M
2021-09-28 33.55 33.57 33.21 33.31 5.9M
2021-09-27 33.95 34.07 33.88 34.02 2.3M
2021-09-24 33.95 34.02 33.88 33.97 2.8M
2021-09-23 34.19 34.36 34.19 34.32 3.6M
2021-09-22 33.87 34.12 33.82 33.86 4.1M
2021-09-21 33.67 33.77 33.52 33.55 4.7M
2021-09-20 33.05 33.25 32.94 33.16 5.6M
2021-09-17 34.40 34.43 33.92 34.04 6.2M
2021-09-16 34.48 34.57 34.39 34.56 2.2M
2021-09-15 34.69 34.69 34.48 34.65 2.3M
2021-09-14 34.90 34.90 34.65 34.68 4.0M
2021-09-13 34.77 34.79 34.63 34.73 1.9M
2021-09-10 34.80 34.81 34.48 34.48 2.0M
2021-09-09 34.62 34.75 34.52 34.53 3.4M
2021-09-08 34.72 34.79 34.54 34.61 2.2M
2021-09-07 35.24 35.28 35.10 35.10 2.5M
2021-09-03 35.03 35.18 34.93 35.12 2.5M
2021-09-02 35.22 35.22 35.14 35.19 1.5M
2021-09-01 35.07 35.20 35.02 35.04 2.7M
2021-08-31 35.05 35.05 34.82 34.95 2.7M
2021-08-30 35.05 35.14 35.03 35.12 1.2M
2021-08-27 34.73 35.06 34.72 35.02 1.7M
2021-08-26 34.76 34.82 34.64 34.68 3.5M
2021-08-25 34.92 34.97 34.87 34.91 1.6M
2021-08-24 34.92 35.07 34.89 34.99 3.3M
2021-08-23 34.76 34.90 34.70 34.87 1.6M
2021-08-20 34.38 34.64 34.37 34.61 1.7M
2021-08-19 34.35 34.59 34.33 34.51 2.7M
2021-08-18 34.86 35.13 34.86 34.88 1.6M
2021-08-17 34.88 34.95 34.73 34.84 1.8M
2021-08-16 35.11 35.17 34.97 35.16 1.4M
2021-08-13 35.23 35.35 35.21 35.34 1.1M
2021-08-12 35.00 35.12 34.97 35.08 2.3M
2021-08-11 34.85 34.90 34.76 34.88 2.5M
2021-08-10 34.73 34.74 34.66 34.73 1.8M
2021-08-09 34.72 34.72 34.62 34.65 1.5M
2021-08-06 34.86 34.88 34.69 34.74 1.2M
2021-08-05 34.88 34.97 34.88 34.95 2.8M
2021-08-04 34.89 34.98 34.76 34.78 3.6M
2021-08-03 34.65 34.72 34.51 34.68 1.6M
2021-08-02 34.67 34.76 34.55 34.59 2.1M
2021-07-30 34.61 34.70 34.46 34.52 1.9M
2021-07-29 34.82 34.90 34.79 34.81 2.3M
2021-07-28 34.39 34.60 34.33 34.55 2.4M
2021-07-27 34.46 34.50 34.34 34.48 2.1M
2021-07-26 34.56 34.63 34.52 34.58 2.7M
2021-07-23 34.61 34.66 34.52 34.59 2.0M
2021-07-22 34.42 34.47 34.20 34.31 2.4M
2021-07-21 33.96 34.24 33.94 34.23 3.0M
2021-07-20 33.40 33.81 33.33 33.73 4.2M
2021-07-19 33.60 33.66 33.43 33.57 4.2M
2021-07-16 34.61 34.61 34.26 34.31 2.8M
2021-07-15 34.61 34.66 34.48 34.59 2.6M
2021-07-14 35.03 35.04 34.94 35.01 3.1M
2021-07-13 34.96 35.04 34.83 34.86 1.5M
2021-07-12 35.00 35.16 34.97 35.14 2.3M
2021-07-09 34.66 34.94 34.64 34.92 3.3M
2021-07-08 34.19 34.36 34.07 34.28 3.4M
2021-07-07 34.74 34.78 34.56 34.75 3.6M
2021-07-06 34.67 34.68 34.29 34.41 2.6M
2021-07-02 34.70 34.82 34.59 34.80 1.4M
2021-07-01 34.62 34.71 34.53 34.68 2.2M
2021-06-30 34.55 34.65 34.45 34.60 3.0M
2021-06-29 35.05 35.08 34.94 35.00 1.0M
2021-06-28 34.97 35.00 34.79 34.87 1.2M
2021-06-25 35.01 35.06 34.98 35.02 2.0M
2021-06-24 34.95 35.01 34.88 34.94 1.5M
2021-06-23 34.87 34.89 34.57 34.60 2.0M
2021-06-22 34.78 35.02 34.71 34.92 3.0M
2021-06-21 34.68 34.93 34.66 34.92 1.9M
2021-06-18 34.44 34.52 34.29 34.38 3.1M
2021-06-17 35.13 35.17 34.91 35.06 3.1M
2021-06-16 35.64 35.67 35.21 35.29 3.2M
2021-06-15 35.71 35.75 35.66 35.74 1.9M
2021-06-14 35.68 35.71 35.59 35.68 1.3M
2021-06-11 35.56 35.63 35.49 35.62 3.9M
2021-06-10 35.45 35.61 35.39 35.51 2.5M
2021-06-09 36.20 36.21 36.03 36.10 2.8M
2021-06-08 36.41 36.42 36.24 36.31 2.5M
2021-06-07 36.34 36.49 36.33 36.48 3.0M
2021-06-04 36.16 36.25 36.10 36.24 2.2M
2021-06-03 35.94 36.03 35.84 35.96 2.3M
2021-06-02 36.05 36.13 35.99 36.12 2.3M
2021-06-01 36.26 36.26 36.06 36.10 3.6M
2021-05-28 35.74 35.90 35.69 35.78 3.0M
2021-05-27 35.69 35.75 35.53 35.64 5.1M
2021-05-26 35.77 35.84 35.64 35.70 4.4M
2021-05-25 35.98 36.02 35.80 35.90 3.0M
2021-05-24 35.80 36.00 35.74 35.94 2.0M
2021-05-21 35.58 35.62 35.45 35.57 3.5M
2021-05-20 35.25 35.61 35.24 35.57 3.8M
2021-05-19 34.83 35.12 34.61 34.96 4.8M
2021-05-18 35.51 35.56 35.40 35.43 3.4M
2021-05-17 35.31 35.44 35.27 35.42 3.0M
2021-05-14 35.11 35.44 35.09 35.42 4.0M
2021-05-13 34.51 34.81 34.49 34.74 5.7M
2021-05-12 34.56 34.76 34.31 34.38 5.8M
2021-05-11 34.49 34.78 34.47 34.68 5.4M
2021-05-10 35.41 35.42 35.08 35.11 4.2M
2021-05-07 35.07 35.49 35.07 35.48 4.2M
2021-05-06 34.59 34.86 34.47 34.84 3.7M
2021-05-05 34.54 34.60 34.38 34.57 2.8M
2021-05-04 34.28 34.36 33.86 34.06 6.6M
2021-05-03 34.95 35.02 34.89 35.01 2.7M
2021-04-30 34.95 34.98 34.48 34.62 4.9M
2021-04-29 35.16 35.18 34.76 35.07 2.4M
2021-04-28 35.16 35.38 35.09 35.30 2.8M
2021-04-27 35.10 35.18 35.03 35.15 1.3M
2021-04-26 35.12 35.21 35.07 35.20 2.1M
2021-04-23 34.80 35.22 34.80 35.14 2.7M
2021-04-22 34.97 35.04 34.75 34.83 2.8M
2021-04-21 34.44 34.91 34.42 34.90 2.4M
2021-04-20 34.99 34.99 34.64 34.74 2.8M
2021-04-19 35.37 35.38 35.14 35.26 4.4M
2021-04-16 35.19 35.39 35.16 35.39 3.2M
2021-04-15 34.79 34.87 34.74 34.86 3.7M
2021-04-14 34.72 34.74 34.56 34.59 2.3M
2021-04-13 34.67 34.73 34.59 34.72 2.2M
2021-04-12 34.58 34.59 34.48 34.56 7.1M
2021-04-09 34.45 34.61 34.42 34.60 1.2M
2021-04-08 34.44 34.56 34.34 34.52 1.3M
2021-04-07 34.39 34.48 34.30 34.41 3.0M
2021-04-06 34.29 34.33 34.21 34.32 1.9M
2021-04-05 34.32 34.72 34.25 34.69 4.2M
2021-04-01 33.72 34.03 33.71 33.95 1.9M
2021-03-31 33.40 33.57 33.38 33.44 2.6M
2021-03-30 33.20 33.45 33.20 33.34 3.2M
2021-03-29 33.08 33.25 33.08 33.21 4.9M
2021-03-26 33.05 33.23 32.98 33.21 2.0M
2021-03-25 32.57 32.91 32.52 32.86 4.5M
2021-03-24 32.94 33.01 32.75 32.75 2.4M
2021-03-23 33.37 33.39 33.08 33.10 2.1M
2021-03-22 33.38 33.54 33.37 33.47 2.1M
2021-03-19 33.16 33.35 33.03 33.24 3.3M
2021-03-18 33.56 33.77 33.40 33.42 4.0M
2021-03-17 33.11 33.64 33.08 33.57 3.7M
2021-03-16 33.22 33.22 33.03 33.08 2.3M
2021-03-15 33.05 33.06 32.78 33.04 1.7M
2021-03-12 32.89 33.21 32.88 33.19 2.3M
2021-03-11 33.19 33.31 33.10 33.28 1.5M
2021-03-10 33.04 33.08 32.88 33.07 3.3M
2021-03-09 32.76 32.86 32.71 32.77 3.6M
2021-03-08 32.16 32.62 32.12 32.40 5.6M
2021-03-05 32.16 32.18 31.78 32.08 3.9M
2021-03-04 32.41 32.59 32.02 32.13 5.2M
2021-03-03 32.53 32.65 32.34 32.45 4.0M
2021-03-02 32.61 32.66 32.48 32.58 2.5M
2021-03-01 32.31 32.51 32.26 32.47 2.7M
2021-02-26 32.35 32.35 32.00 32.01 6.2M
2021-02-25 32.79 32.90 32.18 32.25 6.0M
2021-02-24 32.35 32.75 32.28 32.72 2.8M
2021-02-23 32.29 32.44 31.99 32.37 2.7M
2021-02-22 32.64 32.82 32.59 32.64 2.7M
2021-02-19 32.83 32.90 32.65 32.69 2.1M
2021-02-18 32.57 32.62 32.36 32.59 3.0M
2021-02-17 32.54 32.60 32.34 32.50 2.1M
2021-02-16 33.00 33.07 32.90 32.98 2.1M
2021-02-12 32.70 32.96 32.67 32.95 2.5M
2021-02-11 32.86 32.93 32.77 32.89 1.7M
2021-02-10 32.85 32.85 32.37 32.56 2.1M
2021-02-09 32.62 32.79 32.59 32.74 1.3M
2021-02-08 32.76 32.82 32.54 32.70 2.3M
2021-02-05 32.60 32.68 32.48 32.64 1.7M
2021-02-04 32.32 32.50 32.32 32.47 1.7M
2021-02-03 32.25 32.48 32.21 32.45 3.5M
2021-02-02 32.03 32.25 31.97 32.22 2.7M
2021-02-01 31.83 31.86 31.70 31.77 4.6M
2021-01-29 31.75 31.82 31.32 31.46 3.3M
2021-01-28 31.82 32.09 31.80 31.89 3.1M
2021-01-27 31.69 31.97 31.34 31.65 4.9M
2021-01-26 32.53 32.60 32.37 32.52 2.9M
2021-01-25 32.11 32.20 31.85 32.13 6.6M
2021-01-22 32.52 32.64 32.48 32.55 2.3M
2021-01-21 32.59 32.70 32.42 32.68 2.5M
2021-01-20 32.37 32.47 32.27 32.45 1.4M
2021-01-19 32.27 32.29 32.08 32.21 3.4M
2021-01-15 32.03 32.08 31.66 31.84 4.1M
2021-01-14 32.44 32.64 32.42 32.55 2.7M
2021-01-13 32.42 32.57 32.34 32.43 2.2M
2021-01-12 32.36 32.49 32.19 32.45 3.9M
2021-01-11 32.17 32.46 32.13 32.37 2.7M
2021-01-08 33.00 33.01 32.63 32.92 4.8M
2021-01-07 32.73 32.83 32.65 32.77 5.7M
2021-01-06 32.42 32.74 32.38 32.61 4.9M
2021-01-05 32.10 32.39 32.05 32.32 5.2M
2021-01-04 32.64 32.66 31.93 32.16 4.8M