iShares MSCI Germany ETF (EWG) Historical Stock Data

28.42 ↓0.45 (-1.56%)

As of Market Close on February 3rd, 2023.

Historical Data

In the past 30 trading days, EWG is up 0.30% a day on average. There have been 21 days where iShares MSCI Germany ETF closed green and 9 days where EWG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	28.42	28.42	↑$0.00 (0.00%)	28.35	28.70	5.77M
2023-02-02	28.82	28.87	↑$0.05 (0.17%)	28.58	28.91	4.95M
2023-02-01	28.13	28.52	↑$0.39 (1.39%)	28.00	28.63	4.73M
2023-01-31	27.80	28.04	↑$0.24 (0.86%)	27.76	28.04	2M
2023-01-30	27.94	27.85	↓$0.09 (-0.32%)	27.83	28.07	2.91M
2023-01-27	27.82	27.99	↑$0.17 (0.61%)	27.82	28.07	2.10M
2023-01-26	27.95	28.01	↑$0.06 (0.21%)	27.78	28.01	2.68M
2023-01-25	27.75	28.01	↑$0.26 (0.94%)	27.69	28.02	2.19M
2023-01-24	27.68	27.83	↑$0.15 (0.54%)	27.61	27.86	2.67M
2023-01-23	27.63	27.87	↑$0.24 (0.87%)	27.62	27.90	1.75M
2023-01-20	27.44	27.77	↑$0.33 (1.20%)	27.40	27.77	3.30M
2023-01-19	27.47	27.51	↑$0.04 (0.15%)	27.30	27.56	5.16M
2023-01-18	28.11	27.70	↓$0.41 (-1.46%)	27.69	28.13	3.64M
2023-01-17	27.85	27.81	↓$0.04 (-0.14%)	27.74	28.06	4.44M
2023-01-13	27.54	27.79	↑$0.25 (0.91%)	27.51	27.80	6.50M
2023-01-12	27.53	27.77	↑$0.24 (0.87%)	27.27	27.84	6.52M
2023-01-11	27.22	27.31	↑$0.09 (0.33%)	27.17	27.33	3.41M
2023-01-10	26.78	26.98	↑$0.20 (0.75%)	26.77	26.98	2.31M
2023-01-09	26.75	26.71	↓$0.04 (-0.15%)	26.70	26.94	3.64M
2023-01-06	25.73	26.36	↑$0.63 (2.45%)	25.61	26.41	5.43M
2023-01-05	25.72	25.71	↓$0.01 (-0.04%)	25.67	25.84	7.28M
2023-01-04	25.82	25.87	↑$0.05 (0.19%)	25.66	25.94	5.12M
2023-01-03	25.26	25.15	↓$0.11 (-0.44%)	25.04	25.40	3.66M
2022-12-30	24.83	24.73	↓$0.10 (-0.40%)	24.70	24.93	3.10M
2022-12-29	24.96	25.05	↑$0.09 (0.36%)	24.91	25.13	2.12M
2022-12-28	24.84	24.59	↓$0.25 (-1.01%)	24.56	24.92	2.05M
2022-12-27	24.81	24.81	↑$0.00 (0.00%)	24.75	24.91	2.71M
2022-12-23	24.63	24.73	↑$0.10 (0.41%)	24.54	24.81	2.91M
2022-12-22	24.78	24.66	↓$0.12 (-0.48%)	24.44	24.78	2.34M
2022-12-21	24.84	24.92	↑$0.08 (0.32%)	24.80	25.03	2.62M