iShares MSCI Germany ETF (EWG) Historical Stock Data
30.95 ↑0.24 (0.78%)
As of May 3, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, EWG is down -0.11% a day on average. There have been 13 days where iShares MSCI Germany ETF closed green and 17 days where EWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31.02 | 30.95 | ↓$0.07 (-0.23%) | 30.80 | 31.13 | 1.26M |
| 2024-05-02 | 30.67 | 30.71 | ↑$0.04 (0.13%) | 30.42 | 30.74 | 1.38M |
| 2024-05-01 | 30.46 | 30.39 | ↓$0.07 (-0.23%) | 30.30 | 30.79 | 3.39M |
| 2024-04-30 | 30.73 | 30.46 | ↓$0.27 (-0.88%) | 30.45 | 30.82 | 1.35M |
| 2024-04-29 | 30.88 | 30.98 | ↑$0.10 (0.32%) | 30.86 | 31.00 | 585.96K |
| 2024-04-26 | 30.85 | 30.96 | ↑$0.11 (0.36%) | 30.82 | 31.01 | 834.87K |
| 2024-04-25 | 30.39 | 30.69 | ↑$0.30 (0.99%) | 30.32 | 30.72 | 1.99M |
| 2024-04-24 | 30.86 | 30.79 | ↓$0.07 (-0.23%) | 30.68 | 30.87 | 890.91K |
| 2024-04-23 | 30.64 | 30.93 | ↑$0.29 (0.95%) | 30.63 | 30.96 | 1.36M |
| 2024-04-22 | 30.23 | 30.38 | ↑$0.15 (0.50%) | 30.18 | 30.48 | 1.46M |
| 2024-04-19 | 30.05 | 30.01 | ↓$0.04 (-0.13%) | 29.91 | 30.14 | 6.86M |
| 2024-04-18 | 30.14 | 30.04 | ↓$0.10 (-0.33%) | 30.00 | 30.29 | 1.93M |
| 2024-04-17 | 30.28 | 30.15 | ↓$0.13 (-0.43%) | 30.02 | 30.30 | 2.35M |
| 2024-04-16 | 30.13 | 30.00 | ↓$0.13 (-0.43%) | 29.91 | 30.16 | 5.63M |
| 2024-04-15 | 30.79 | 30.26 | ↓$0.53 (-1.72%) | 30.24 | 30.85 | 2.32M |
| 2024-04-12 | 30.42 | 30.25 | ↓$0.17 (-0.56%) | 30.22 | 30.56 | 2.07M |
| 2024-04-11 | 30.92 | 30.85 | ↓$0.07 (-0.23%) | 30.50 | 30.93 | 2.15M |
| 2024-04-10 | 30.91 | 30.97 | ↑$0.06 (0.19%) | 30.86 | 31.13 | 2.82M |
| 2024-04-09 | 31.53 | 31.36 | ↓$0.17 (-0.54%) | 31.24 | 31.59 | 1.55M |
| 2024-04-08 | 31.58 | 31.58 | ↑$0.00 (0.00%) | 31.53 | 31.64 | 0.98M |
| 2024-04-05 | 31.26 | 31.35 | ↑$0.09 (0.29%) | 31.17 | 31.40 | 2.18M |
| 2024-04-04 | 31.84 | 31.37 | ↓$0.47 (-1.48%) | 31.37 | 31.90 | 1.66M |
| 2024-04-03 | 31.43 | 31.65 | ↑$0.22 (0.70%) | 31.43 | 31.69 | 1.88M |
| 2024-04-02 | 31.40 | 31.35 | ↓$0.05 (-0.16%) | 31.28 | 31.41 | 2.84M |
| 2024-04-01 | 31.83 | 31.73 | ↓$0.10 (-0.31%) | 31.67 | 31.97 | 2.07M |
| 2024-03-28 | 31.75 | 31.75 | ↑$0.00 (0.00%) | 31.73 | 31.80 | 898.58K |
| 2024-03-27 | 31.79 | 31.87 | ↑$0.08 (0.25%) | 31.72 | 31.88 | 1.08M |
| 2024-03-26 | 31.70 | 31.58 | ↓$0.12 (-0.38%) | 31.57 | 31.73 | 0.97M |
| 2024-03-25 | 31.32 | 31.44 | ↑$0.12 (0.38%) | 31.32 | 31.49 | 1.42M |
| 2024-03-22 | 31.31 | 31.29 | ↓$0.02 (-0.06%) | 31.23 | 31.33 | 1.34M |
Create an account or log in to view more rows.
$EWG Shorts talk the talk but cant walk the walk
$EWG wtf is going on?
$EWG recovery hasn’t even started yet.. imo
$EWG yes
keep going down
let's go
stop stalling
$EWG buy the dip.
$EWG holdddd it tight yall
$EWG buying this dip
$EWG bounce back baby
$EWG News?
$EWG come to papa