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
2022-12-30 24.83 24.93 24.70 24.73 3.1M
2022-12-29 24.96 25.13 24.91 25.05 2.1M
2022-12-28 24.84 24.92 24.56 24.59 2.0M
2022-12-27 24.81 24.91 24.75 24.81 2.7M
2022-12-23 24.63 24.81 24.54 24.73 3.5M
2022-12-22 24.78 24.78 24.44 24.66 2.3M
2022-12-21 24.84 25.03 24.80 24.92 2.6M
2022-12-20 24.54 24.71 24.51 24.65 2.4M
2022-12-19 24.69 24.75 24.53 24.60 2.8M
2022-12-16 24.69 24.82 24.53 24.60 3.9M
2022-12-15 25.22 25.26 24.76 24.86 6.1M
2022-12-14 25.65 25.88 25.49 25.68 4.2M
2022-12-13 26.07 26.16 25.56 25.70 6.2M
2022-12-12 25.23 25.30 25.13 25.29 3.1M
2022-12-09 25.26 25.39 25.21 25.26 2.6M
2022-12-08 25.08 25.29 25.00 25.25 1.8M
2022-12-07 25.20 25.29 25.03 25.17 3.8M
2022-12-06 25.35 25.40 24.98 25.08 3.9M
2022-12-05 25.56 25.66 25.33 25.39 2.1M
2022-12-02 25.45 25.77 25.42 25.74 2.7M
2022-12-01 25.59 25.71 25.40 25.58 3.5M
2022-11-30 25.06 25.46 24.79 25.39 7.8M
2022-11-29 24.84 25.02 24.81 24.91 1.5M
2022-11-28 25.12 25.22 24.79 24.82 2.8M
2022-11-25 25.14 25.32 25.14 25.26 1.4M
2022-11-23 24.79 25.09 24.79 25.07 3.5M
2022-11-22 24.72 24.91 24.68 24.89 2.4M
2022-11-21 24.63 24.75 24.56 24.67 2.2M
2022-11-18 25.03 25.04 24.86 24.93 3.2M
2022-11-17 24.46 24.89 24.46 24.85 2.8M
2022-11-16 24.78 24.85 24.62 24.76 6.5M
2022-11-15 25.03 25.09 24.32 24.75 10.7M
2022-11-14 24.72 24.96 24.64 24.65 5.6M
2022-11-11 24.40 24.90 24.33 24.83 9.1M
2022-11-10 23.73 24.13 23.59 24.12 7.5M
2022-11-09 22.64 22.86 22.56 22.57 4.8M
2022-11-08 22.62 22.98 22.59 22.85 5.2M
2022-11-07 22.49 22.61 22.39 22.52 2.5M
2022-11-04 22.00 22.32 21.86 22.31 7.1M
2022-11-03 21.09 21.32 21.05 21.15 4.1M
2022-11-02 21.91 22.19 21.49 21.49 6.2M
2022-11-01 22.27 22.28 21.85 21.98 3.6M
2022-10-31 21.86 21.92 21.78 21.82 2.2M
2022-10-28 21.91 22.17 21.85 22.16 3.4M
2022-10-27 22.04 22.30 21.95 21.96 3.6M
2022-10-26 21.88 22.33 21.88 22.18 5.5M
2022-10-25 21.49 21.91 21.46 21.89 3.4M
2022-10-24 21.26 21.48 21.14 21.43 5.3M
2022-10-21 20.65 21.20 20.58 21.19 5.8M
2022-10-20 20.82 21.09 20.69 20.73 3.4M
2022-10-19 20.85 20.98 20.67 20.82 4.6M
2022-10-18 21.39 21.39 20.98 21.17 6.7M
2022-10-17 20.73 20.89 20.71 20.83 7.1M
2022-10-14 20.55 20.65 20.09 20.10 4.5M
2022-10-13 19.45 20.45 19.38 20.35 8.0M
2022-10-12 19.77 19.87 19.68 19.73 3.5M
2022-10-11 19.83 20.10 19.65 19.76 4.7M
2022-10-10 20.17 20.21 19.85 20.03 4.6M
2022-10-07 20.27 20.31 19.91 19.99 3.6M
2022-10-06 20.63 20.74 20.45 20.46 5.6M
2022-10-05 20.76 21.05 20.58 20.92 4.5M
2022-10-04 20.91 21.30 20.90 21.28 4.9M
2022-10-03 19.96 20.27 19.86 20.22 4.3M
2022-09-30 19.68 20.04 19.66 19.74 6.8M
2022-09-29 19.61 19.79 19.40 19.76 5.3M
2022-09-28 19.50 20.20 19.43 20.16 5.2M
2022-09-27 19.85 19.99 19.35 19.53 6.2M
2022-09-26 19.99 20.15 19.70 19.77 6.5M
2022-09-23 20.28 20.32 19.92 20.06 6.7M
2022-09-22 21.02 21.08 20.75 20.90 3.6M
2022-09-21 21.24 21.50 20.93 20.94 6.4M
2022-09-20 21.38 21.46 21.09 21.29 8.5M
2022-09-19 21.36 21.81 21.36 21.79 3.4M
2022-09-16 21.50 21.71 21.44 21.61 9.4M
2022-09-15 21.85 22.09 21.82 21.86 3.4M
2022-09-14 22.04 22.18 21.88 22.06 10.5M
2022-09-13 22.52 22.69 22.07 22.09 6.8M
2022-09-12 22.96 23.13 22.92 23.05 9.2M
2022-09-09 22.24 22.43 22.24 22.42 3.0M
2022-09-08 21.46 21.84 21.39 21.78 4.5M
2022-09-07 21.53 22.04 21.51 22.04 4.4M
2022-09-06 21.62 21.75 21.40 21.49 5.5M
2022-09-02 21.95 22.18 21.25 21.35 15.1M
2022-09-01 21.44 21.55 21.16 21.54 4.5M
2022-08-31 21.94 22.05 21.79 21.84 2.7M
2022-08-30 22.18 22.23 21.80 21.93 3.7M
2022-08-29 21.74 21.94 21.71 21.80 3.5M
2022-08-26 22.55 22.56 21.62 21.63 4.5M
2022-08-25 22.27 22.50 22.22 22.50 2.4M
2022-08-24 22.08 22.34 22.04 22.23 3.7M
2022-08-23 22.18 22.44 22.07 22.14 5.6M
2022-08-22 22.39 22.41 22.10 22.15 5.3M
2022-08-19 23.20 23.21 22.93 22.99 4.9M
2022-08-18 23.53 23.54 23.32 23.39 3.4M
2022-08-17 23.54 23.71 23.43 23.55 7.7M
2022-08-16 23.84 24.12 23.83 24.03 2.5M
2022-08-15 23.85 23.94 23.80 23.87 3.3M
2022-08-12 24.04 24.21 23.95 24.20 3.0M
2022-08-11 24.11 24.20 23.91 23.99 4.1M
2022-08-10 23.98 24.15 23.90 24.03 3.5M
2022-08-09 23.59 23.63 23.41 23.44 3.6M
2022-08-08 23.75 23.88 23.60 23.65 2.7M
2022-08-05 23.52 23.68 23.43 23.61 3.6M
2022-08-04 23.80 23.91 23.70 23.89 4.1M
2022-08-03 23.42 23.66 23.31 23.62 3.7M
2022-08-02 23.42 23.50 23.24 23.24 4.0M
2022-08-01 23.56 23.74 23.47 23.57 3.5M
2022-07-29 23.23 23.58 23.16 23.58 3.9M
2022-07-28 22.93 23.12 22.74 23.09 4.2M
2022-07-27 22.63 23.05 22.54 23.01 15.4M
2022-07-26 22.57 22.62 22.37 22.41 4.3M
2022-07-25 23.16 23.20 22.87 23.01 4.2M
2022-07-22 23.15 23.31 22.83 22.92 3.5M
2022-07-21 22.73 23.06 22.69 23.03 6.2M
2022-07-20 23.09 23.20 22.81 22.92 5.7M
2022-07-19 22.77 23.30 22.75 23.23 9.3M
2022-07-18 22.40 22.47 22.14 22.20 3.2M
2022-07-15 21.83 22.09 21.68 22.03 4.4M
2022-07-14 21.30 21.51 21.08 21.46 4.5M
2022-07-13 21.61 22.00 21.53 21.88 7.7M
2022-07-12 21.85 22.20 21.85 21.91 3.0M
2022-07-11 22.21 22.25 21.97 22.01 2.8M
2022-07-08 22.53 22.73 22.41 22.65 2.6M
2022-07-07 22.28 22.43 22.26 22.43 1.9M
2022-07-06 22.00 22.08 21.82 22.02 3.2M
2022-07-05 21.85 22.13 21.72 22.10 6.6M
2022-07-01 22.70 23.04 22.60 23.03 2.6M
2022-06-30 22.62 23.03 22.45 23.01 4.9M
2022-06-29 23.46 23.50 23.23 23.25 2.7M
2022-06-28 24.03 24.14 23.64 23.65 2.5M
2022-06-27 23.96 24.08 23.83 23.90 3.0M
2022-06-24 23.50 23.93 23.48 23.93 3.7M
2022-06-23 23.38 23.42 23.09 23.37 4.3M
2022-06-22 23.59 24.02 23.55 23.76 2.2M
2022-06-21 24.11 24.12 23.87 23.91 2.9M
2022-06-17 23.57 23.78 23.42 23.67 3.6M
2022-06-16 23.45 23.71 23.33 23.51 3.2M
2022-06-15 24.15 24.40 23.81 24.31 5.4M
2022-06-14 24.04 24.08 23.55 23.76 5.0M
2022-06-13 24.05 24.26 23.87 23.97 4.1M
2022-06-10 25.04 25.08 24.75 24.83 3.8M
2022-06-09 26.04 26.12 25.59 25.61 2.5M
2022-06-08 27.28 27.38 27.12 27.17 1.4M
2022-06-07 27.15 27.55 27.15 27.53 1.5M
2022-06-06 27.63 27.76 27.46 27.53 1.4M
2022-06-03 27.40 27.47 27.29 27.37 1.4M
2022-06-02 27.27 27.70 27.20 27.69 2.3M
2022-06-01 27.41 27.45 26.90 27.01 3.1M
2022-05-31 27.28 27.45 27.12 27.33 3.1M
2022-05-27 27.17 27.38 27.16 27.36 1.5M
2022-05-26 26.61 27.02 26.60 26.97 2.7M
2022-05-25 26.17 26.60 26.15 26.49 2.4M
2022-05-24 26.52 26.60 26.33 26.51 3.0M
2022-05-23 26.45 26.72 26.36 26.69 4.6M
2022-05-20 26.29 26.29 25.76 26.09 4.0M
2022-05-19 25.54 26.12 25.51 25.95 4.5M
2022-05-18 26.10 26.13 25.54 25.56 3.7M
2022-05-17 26.33 26.47 26.18 26.46 3.8M
2022-05-16 25.57 25.86 25.42 25.77 2.5M
2022-05-13 25.43 25.81 25.42 25.78 3.5M
2022-05-12 24.95 25.40 24.83 25.10 6.1M
2022-05-11 25.44 25.85 25.22 25.24 8.8M
2022-05-10 25.55 25.57 25.08 25.26 8.0M
2022-05-09 25.05 25.20 24.76 24.91 5.9M
2022-05-06 25.57 25.65 25.28 25.42 7.2M
2022-05-05 26.28 26.28 25.54 25.80 8.1M
2022-05-04 26.25 26.76 25.98 26.72 9.9M
2022-05-03 26.11 26.17 25.98 26.10 6.4M
2022-05-02 25.95 26.15 25.70 25.96 8.0M
2022-04-29 26.34 26.50 25.96 26.01 6.5M
2022-04-28 26.18 26.37 25.83 26.32 7.9M
2022-04-27 25.83 26.02 25.60 25.82 7.3M
2022-04-26 26.71 26.71 25.84 25.84 7.3M
2022-04-25 26.78 26.96 26.53 26.91 6.1M
2022-04-22 27.55 27.55 27.07 27.09 5.7M
2022-04-21 28.24 28.28 27.57 27.64 5.1M
2022-04-20 27.69 27.79 27.61 27.71 4.6M
2022-04-19 27.06 27.40 27.06 27.39 3.9M
2022-04-18 27.06 27.32 27.02 27.11 6.5M
2022-04-14 27.30 27.38 27.09 27.17 5.0M
2022-04-13 26.96 27.36 26.93 27.33 4.6M
2022-04-12 27.43 27.50 26.99 27.06 6.5M
2022-04-11 27.55 27.73 27.30 27.34 5.6M
2022-04-08 27.51 27.80 27.49 27.69 6.1M
2022-04-07 27.76 27.82 27.37 27.60 5.3M
2022-04-06 27.58 27.74 27.38 27.59 8.5M
2022-04-05 28.29 28.43 27.99 28.07 4.1M
2022-04-04 28.44 28.66 28.42 28.60 3.7M
2022-04-01 28.63 28.66 28.38 28.61 3.6M
2022-03-31 28.81 28.86 28.35 28.39 4.3M
2022-03-30 29.24 29.30 29.05 29.18 3.6M
2022-03-29 29.68 29.83 29.28 29.56 8.0M
2022-03-28 28.48 28.66 28.28 28.63 6.2M
2022-03-25 28.38 28.47 28.08 28.31 6.0M
2022-03-24 28.11 28.36 28.01 28.31 5.5M
2022-03-23 28.21 28.38 28.12 28.15 7.6M
2022-03-22 28.71 28.91 28.68 28.86 3.4M
2022-03-21 28.73 28.74 28.28 28.44 7.6M
2022-03-18 28.25 28.94 28.20 28.91 6.6M
2022-03-17 28.53 29.02 28.46 28.93 9.1M
2022-03-16 28.30 29.02 28.21 28.93 18.3M
2022-03-15 27.56 27.76 27.35 27.73 14.0M
2022-03-14 27.57 27.83 27.39 27.45 9.4M
2022-03-11 27.45 27.50 26.65 26.71 12.1M
2022-03-10 26.79 27.15 26.64 26.81 15.2M
2022-03-09 27.28 28.06 27.10 27.69 27.2M
2022-03-08 25.54 26.43 25.03 25.67 27.2M
2022-03-07 25.85 25.93 24.63 24.85 27.7M
2022-03-04 26.17 26.22 25.54 25.89 30.7M
2022-03-03 28.08 28.08 27.24 27.36 10.3M
2022-03-02 28.05 28.43 27.93 28.24 9.5M
2022-03-01 28.73 28.81 27.80 28.03 12.3M
2022-02-28 29.10 29.67 28.90 29.08 16.2M
2022-02-25 29.60 30.10 29.52 30.08 10.1M
2022-02-24 28.31 29.41 28.24 29.31 21.6M
2022-02-23 30.75 30.76 29.94 29.99 9.5M
2022-02-22 30.55 30.73 30.09 30.42 8.1M
2022-02-18 31.46 31.51 31.10 31.20 5.9M
2022-02-17 31.90 31.95 31.55 31.61 4.4M
2022-02-16 32.01 32.28 31.98 32.22 3.7M
2022-02-15 31.93 32.17 31.92 32.17 5.0M
2022-02-14 31.34 31.42 30.98 31.23 6.5M
2022-02-11 32.28 32.40 31.46 31.57 14.2M
2022-02-10 32.20 32.73 32.19 32.25 4.3M
2022-02-09 32.57 32.63 32.49 32.62 2.3M
2022-02-08 31.85 32.13 31.80 32.10 2.2M
2022-02-07 31.96 32.13 31.89 31.98 4.0M
2022-02-04 31.76 32.13 31.68 31.98 3.3M
2022-02-03 32.17 32.34 32.07 32.07 3.8M
2022-02-02 32.42 32.47 32.23 32.36 2.9M
2022-02-01 32.27 32.30 32.03 32.28 3.8M
2022-01-31 31.51 32.03 31.51 32.01 3.4M
2022-01-28 31.17 31.49 31.01 31.48 4.4M
2022-01-27 31.69 31.84 31.33 31.42 4.7M
2022-01-26 32.00 32.19 31.43 31.63 11.0M
2022-01-25 31.22 31.58 30.96 31.41 6.1M
2022-01-24 31.27 31.69 30.77 31.67 10.9M
2022-01-21 32.35 32.42 32.10 32.11 5.5M
2022-01-20 32.88 33.07 32.62 32.64 3.4M
2022-01-19 33.02 33.06 32.77 32.82 4.6M
2022-01-18 32.86 32.99 32.67 32.71 5.3M
2022-01-14 33.27 33.44 33.15 33.34 4.1M
2022-01-13 33.67 33.71 33.31 33.34 5.7M
2022-01-12 33.41 33.54 33.35 33.51 3.8M
2022-01-11 32.98 33.26 32.89 33.26 2.2M
2022-01-10 32.65 32.84 32.51 32.81 3.5M
2022-01-07 33.03 33.16 32.90 33.11 2.6M
2022-01-06 33.13 33.26 32.97 33.03 3.7M
2022-01-05 33.59 33.61 33.14 33.15 2.6M
2022-01-04 33.38 33.40 33.19 33.26 2.6M
2022-01-03 33.12 33.19 33.00 33.16 1.8M