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
2023-12-29 29.71 29.82 29.60 29.69 1.1M
2023-12-28 29.76 29.80 29.63 29.66 0.9M
2023-12-27 29.73 29.90 29.73 29.86 1.0M
2023-12-26 29.54 29.74 29.46 29.69 0.8M
2023-12-22 29.59 29.60 29.42 29.52 0.7M
2023-12-21 29.44 29.55 29.34 29.54 1.1M
2023-12-20 29.47 29.54 29.16 29.18 1.1M
2023-12-19 29.46 29.58 29.43 29.58 1.1M
2023-12-18 29.28 29.29 29.15 29.24 1.5M
2023-12-15 29.37 29.42 29.26 29.27 2.0M
2023-12-14 29.56 29.69 29.42 29.58 1.9M
2023-12-13 29.10 29.52 28.93 29.49 1.8M
2023-12-12 29.03 29.12 28.94 29.10 0.8M
2023-12-11 28.86 29.06 28.86 29.04 0.7M
2023-12-08 28.79 29.03 28.79 29.00 2.2M
2023-12-07 28.82 28.93 28.74 28.89 1.9M
2023-12-06 28.90 29.02 28.74 28.76 1.2M
2023-12-05 28.65 28.77 28.60 28.69 1.3M
2023-12-04 28.51 28.64 28.47 28.64 1.3M
2023-12-01 28.44 28.76 28.42 28.73 2.8M
2023-11-30 28.49 28.49 28.35 28.41 2.2M
2023-11-29 28.52 28.64 28.46 28.53 1.1M
2023-11-28 28.13 28.32 28.11 28.24 1.7M
2023-11-27 28.13 28.16 28.06 28.13 0.9M
2023-11-24 28.09 28.23 28.09 28.22 0.6M
2023-11-22 27.97 27.99 27.84 27.95 1.2M
2023-11-21 28.06 28.06 27.86 27.90 1.1M
2023-11-20 27.90 28.10 27.90 28.07 1.1M
2023-11-17 27.88 28.00 27.82 27.99 0.9M
2023-11-16 27.66 27.77 27.55 27.63 1.2M
2023-11-15 27.48 27.60 27.44 27.51 1.3M
2023-11-14 27.09 27.39 27.09 27.36 2.1M
2023-11-13 26.22 26.45 26.19 26.41 2.0M
2023-11-10 26.21 26.36 26.05 26.34 1.4M
2023-11-09 26.48 26.53 26.22 26.24 2.2M
2023-11-08 26.17 26.27 26.12 26.23 3.5M
2023-11-07 25.93 26.09 25.90 26.03 2.7M
2023-11-06 26.15 26.17 26.00 26.06 1.0M
2023-11-03 26.20 26.32 26.12 26.15 1.7M
2023-11-02 25.89 25.96 25.76 25.91 1.8M
2023-11-01 25.14 25.38 25.11 25.36 2.6M
2023-10-31 25.12 25.25 25.03 25.18 1.2M
2023-10-30 25.05 25.14 24.93 25.10 1.5M
2023-10-27 25.09 25.09 24.71 24.77 3.1M
2023-10-26 24.94 25.00 24.72 24.82 1.9M
2023-10-25 25.20 25.37 25.08 25.13 2.7M
2023-10-24 25.27 25.39 25.23 25.36 1.3M
2023-10-23 25.05 25.42 24.96 25.28 1.7M
2023-10-20 25.32 25.40 25.18 25.19 3.8M
2023-10-19 25.59 25.75 25.42 25.46 2.0M
2023-10-18 25.65 25.71 25.44 25.47 1.7M
2023-10-17 25.63 26.03 25.63 25.92 1.3M
2023-10-16 25.80 25.96 25.77 25.94 1.4M
2023-10-13 25.93 25.96 25.60 25.68 5.2M
2023-10-12 26.31 26.33 26.00 26.08 1.7M
2023-10-11 26.44 26.50 26.26 26.43 3.4M
2023-10-10 26.28 26.43 26.24 26.32 1.6M
2023-10-09 25.71 25.92 25.66 25.91 1.4M
2023-10-06 25.65 26.15 25.53 26.09 2.0M
2023-10-05 25.65 25.74 25.55 25.71 1.4M
2023-10-04 25.68 25.72 25.46 25.69 1.6M
2023-10-03 25.60 25.66 25.42 25.49 2.2M
2023-10-02 26.00 26.04 25.68 25.74 3.1M
2023-09-29 26.51 26.51 26.13 26.20 2.1M
2023-09-28 25.88 26.20 25.85 26.12 1.6M
2023-09-27 25.96 26.00 25.64 25.86 1.7M
2023-09-26 26.13 26.22 25.94 25.97 1.9M
2023-09-25 26.34 26.45 26.24 26.44 1.2M
2023-09-22 26.81 26.93 26.69 26.71 1.9M
2023-09-21 26.87 26.96 26.68 26.68 15.9M
2023-09-20 27.27 27.41 27.03 27.04 3.9M
2023-09-19 27.06 27.13 26.98 27.05 1.0M
2023-09-18 27.13 27.18 27.04 27.13 1.1M
2023-09-15 27.40 27.49 27.30 27.33 1.5M
2023-09-14 27.13 27.28 27.08 27.25 1.4M
2023-09-13 27.15 27.23 27.03 27.08 0.8M
2023-09-12 27.16 27.30 27.16 27.21 2.5M
2023-09-11 27.38 27.46 27.29 27.44 2.0M
2023-09-08 27.12 27.25 27.09 27.11 4.1M
2023-09-07 27.12 27.17 27.01 27.09 1.5M
2023-09-06 27.26 27.32 27.16 27.23 0.7M
2023-09-05 27.45 27.48 27.27 27.29 1.1M
2023-09-01 27.98 28.00 27.57 27.61 1.7M
2023-08-31 28.05 28.13 27.86 27.92 1.2M
2023-08-30 28.07 28.16 27.99 28.04 0.9M
2023-08-29 27.61 28.11 27.60 28.09 2.9M
2023-08-28 27.54 27.66 27.52 27.62 1.2M
2023-08-25 27.38 27.54 27.16 27.38 1.4M
2023-08-24 27.51 27.59 27.20 27.20 1.7M
2023-08-23 27.47 27.69 27.47 27.65 3.2M
2023-08-22 27.67 27.69 27.50 27.54 2.3M
2023-08-21 27.54 27.62 27.43 27.59 2.0M
2023-08-18 27.22 27.50 27.20 27.44 3.0M
2023-08-17 27.79 27.82 27.46 27.50 6.7M
2023-08-16 27.83 27.96 27.68 27.69 1.8M
2023-08-15 28.01 28.02 27.74 27.80 4.8M
2023-08-14 27.96 28.17 27.87 28.12 1.6M
2023-08-11 28.14 28.21 28.05 28.11 2.5M
2023-08-10 28.47 28.71 28.30 28.36 1.9M
2023-08-09 28.19 28.30 28.11 28.18 0.9M
2023-08-08 27.96 28.10 27.85 28.08 1.9M
2023-08-07 28.35 28.48 28.24 28.46 1.4M
2023-08-04 28.27 28.53 28.19 28.23 1.5M
2023-08-03 28.06 28.28 28.02 28.16 3.2M
2023-08-02 28.52 28.56 28.26 28.32 2.9M
2023-08-01 28.99 29.06 28.81 28.90 3.7M
2023-07-31 29.46 29.52 29.31 29.32 0.9M
2023-07-28 29.29 29.48 29.27 29.42 1.2M
2023-07-27 29.28 29.35 29.00 29.04 2.4M
2023-07-26 28.66 29.04 28.66 28.96 3.0M
2023-07-25 28.87 29.02 28.86 28.99 1.4M
2023-07-24 28.96 29.02 28.91 28.94 1.8M
2023-07-21 29.10 29.14 29.00 29.10 1.0M
2023-07-20 29.27 29.34 28.98 29.03 1.2M
2023-07-19 29.28 29.32 29.16 29.22 0.8M
2023-07-18 29.19 29.36 29.17 29.34 1.0M
2023-07-17 29.09 29.31 29.06 29.27 0.4M
2023-07-14 29.30 29.37 29.19 29.21 1.4M
2023-07-13 29.18 29.38 29.18 29.37 3.1M
2023-07-12 28.68 28.89 28.64 28.87 2.6M
2023-07-11 28.04 28.19 27.98 28.19 6.6M
2023-07-10 27.73 27.89 27.72 27.89 0.9M
2023-07-07 27.51 27.85 27.46 27.68 2.2M
2023-07-06 27.52 27.55 27.23 27.39 1.4M
2023-07-05 28.09 28.12 27.93 27.96 1.4M
2023-07-03 28.43 28.49 28.37 28.43 0.8M
2023-06-30 28.53 28.61 28.47 28.57 2.9M
2023-06-29 28.03 28.11 28.01 28.07 1.1M
2023-06-28 28.24 28.31 28.14 28.21 1.0M
2023-06-27 28.06 28.25 27.99 28.20 1.0M
2023-06-26 27.93 28.02 27.90 27.90 0.9M
2023-06-23 27.81 28.01 27.79 27.93 0.8M
2023-06-22 28.30 28.41 28.30 28.35 1.0M
2023-06-21 28.33 28.51 28.27 28.39 0.8M
2023-06-20 28.48 28.54 28.37 28.45 0.9M
2023-06-16 29.10 29.12 28.89 28.91 2.1M
2023-06-15 28.58 28.96 28.56 28.93 1.4M
2023-06-14 28.58 28.71 28.42 28.56 1.1M
2023-06-13 28.32 28.41 28.24 28.39 2.2M
2023-06-12 28.00 28.14 27.96 28.14 1.6M
2023-06-09 27.87 27.88 27.73 27.76 2.3M
2023-06-08 27.84 27.99 27.82 27.98 2.3M
2023-06-07 27.78 27.89 27.60 27.63 1.3M
2023-06-06 28.35 28.52 28.35 28.51 6.1M
2023-06-05 28.56 28.56 28.38 28.42 2.7M
2023-06-02 28.69 28.72 28.58 28.61 2.2M
2023-06-01 28.13 28.47 28.08 28.43 4.1M
2023-05-31 28.07 28.13 27.73 27.98 2.9M
2023-05-30 28.66 28.66 28.34 28.43 1.6M
2023-05-26 28.38 28.62 28.38 28.58 1.6M
2023-05-25 28.27 28.35 28.17 28.29 1.3M
2023-05-24 28.53 28.53 28.33 28.36 2.0M
2023-05-23 29.03 29.10 28.82 28.83 1.5M
2023-05-22 29.18 29.26 29.18 29.21 1.8M
2023-05-19 29.26 29.41 29.26 29.32 1.3M
2023-05-18 29.00 29.10 28.90 29.08 1.4M
2023-05-17 28.83 28.96 28.71 28.96 1.7M
2023-05-16 28.89 28.91 28.76 28.78 1.8M
2023-05-15 28.91 29.00 28.84 28.98 1.2M
2023-05-12 28.93 28.97 28.77 28.85 1.2M
2023-05-11 28.92 29.00 28.78 28.96 1.4M
2023-05-10 29.31 29.31 29.03 29.21 1.0M
2023-05-09 29.11 29.29 29.10 29.24 0.9M
2023-05-08 29.50 29.52 29.38 29.43 2.0M
2023-05-05 29.24 29.56 29.23 29.50 0.9M
2023-05-04 29.03 29.17 28.93 29.08 1.8M
2023-05-03 29.22 29.43 29.17 29.20 3.1M
2023-05-02 29.08 29.10 28.87 29.04 3.7M
2023-05-01 29.49 29.56 29.40 29.43 4.8M
2023-04-28 29.17 29.46 29.14 29.41 1.5M
2023-04-27 29.16 29.31 29.08 29.29 1.5M
2023-04-26 29.31 29.31 29.04 29.08 1.7M
2023-04-25 29.23 29.26 28.97 28.99 1.7M
2023-04-24 29.31 29.38 29.26 29.36 1.2M
2023-04-21 29.05 29.27 28.99 29.26 3.5M
2023-04-20 28.91 29.06 28.91 28.99 1.6M
2023-04-19 29.11 29.24 29.09 29.19 1.2M
2023-04-18 29.14 29.23 29.10 29.20 1.1M
2023-04-17 28.95 28.98 28.82 28.98 1.7M
2023-04-14 29.22 29.29 29.00 29.14 1.6M
2023-04-13 29.04 29.21 29.03 29.17 1.4M
2023-04-12 28.90 28.99 28.78 28.82 2.6M
2023-04-11 28.61 28.70 28.58 28.65 1.6M
2023-04-10 28.40 28.59 28.34 28.59 1.8M
2023-04-06 28.34 28.65 28.33 28.58 1.4M
2023-04-05 28.42 28.50 28.26 28.37 2.0M
2023-04-04 28.63 28.73 28.56 28.66 2.2M
2023-04-03 28.39 28.54 28.34 28.53 1.7M
2023-03-31 28.47 28.57 28.40 28.46 1.6M
2023-03-30 28.32 28.41 28.29 28.38 1.7M
2023-03-29 27.82 27.92 27.72 27.88 1.6M
2023-03-28 27.44 27.55 27.39 27.50 1.9M
2023-03-27 27.46 27.51 27.31 27.47 7.1M
2023-03-24 26.98 27.15 26.82 27.11 3.1M
2023-03-23 27.71 27.87 27.28 27.43 2.6M
2023-03-22 27.59 27.91 27.42 27.43 2.5M
2023-03-21 27.46 27.54 27.36 27.48 1.5M
2023-03-20 26.71 26.96 26.67 26.88 1.9M
2023-03-17 26.40 26.54 26.20 26.44 3.1M
2023-03-16 26.16 26.83 26.13 26.80 3.7M
2023-03-15 26.09 26.51 26.04 26.46 4.9M
2023-03-14 27.42 27.48 27.24 27.44 3.2M
2023-03-13 26.81 27.14 26.73 26.95 6.0M
2023-03-10 27.57 27.63 27.28 27.30 2.6M
2023-03-09 27.68 27.82 27.46 27.53 1.7M
2023-03-08 27.63 27.83 27.56 27.74 1.2M
2023-03-07 27.97 28.00 27.51 27.56 1.8M
2023-03-06 28.07 28.20 28.06 28.09 1.5M
2023-03-03 27.74 27.97 27.64 27.94 2.1M
2023-03-02 27.17 27.43 27.17 27.39 3.7M
2023-03-01 27.61 27.67 27.34 27.49 3.4M
2023-02-28 27.42 27.52 27.26 27.29 1.7M
2023-02-27 27.48 27.55 27.35 27.48 2.2M
2023-02-24 27.23 27.29 26.95 27.04 3.8M
2023-02-23 27.80 27.85 27.58 27.79 1.1M
2023-02-22 27.64 27.73 27.50 27.55 1.7M
2023-02-21 27.85 27.95 27.64 27.68 2.3M
2023-02-17 27.86 28.16 27.82 28.15 2.9M
2023-02-16 27.90 28.22 27.85 28.05 4.0M
2023-02-15 27.91 28.18 27.91 28.17 1.3M
2023-02-14 27.95 28.29 27.89 28.13 3.8M
2023-02-13 27.81 28.03 27.81 28.03 3.4M
2023-02-10 27.85 27.86 27.63 27.77 1.8M
2023-02-09 28.54 28.58 28.08 28.13 2.0M
2023-02-08 28.15 28.20 28.01 28.12 2.6M
2023-02-07 27.88 28.18 27.75 28.13 3.8M
2023-02-06 28.15 28.22 27.99 28.08 1.9M
2023-02-03 28.42 28.70 28.35 28.42 5.8M
2023-02-02 28.82 28.91 28.58 28.87 5.4M
2023-02-01 28.13 28.63 27.99 28.52 4.7M
2023-01-31 27.80 28.04 27.76 28.04 2.0M
2023-01-30 27.94 28.07 27.83 27.85 2.9M
2023-01-27 27.82 28.07 27.82 27.99 3.5M
2023-01-26 27.95 28.01 27.78 28.01 2.7M
2023-01-25 27.75 28.02 27.69 28.01 2.2M
2023-01-24 27.68 27.86 27.61 27.83 2.7M
2023-01-23 27.63 27.90 27.62 27.87 1.7M
2023-01-20 27.44 27.77 27.39 27.77 3.3M
2023-01-19 27.47 27.56 27.30 27.51 5.3M
2023-01-18 28.11 28.13 27.69 27.70 3.6M
2023-01-17 27.85 28.06 27.74 27.81 4.4M
2023-01-13 27.54 27.80 27.51 27.79 6.5M
2023-01-12 27.53 27.84 27.27 27.77 6.5M
2023-01-11 27.22 27.33 27.17 27.31 3.4M
2023-01-10 26.78 26.98 26.77 26.98 2.3M
2023-01-09 26.75 26.95 26.69 26.71 3.6M
2023-01-06 25.73 26.41 25.61 26.36 5.4M
2023-01-05 25.72 25.84 25.67 25.71 7.3M
2023-01-04 25.82 25.94 25.66 25.87 5.1M
2023-01-03 25.26 25.40 25.04 25.15 3.7M