iShares MSCI Germany Small-Cap ETF (EWGS) Historical Stock Data

52.19 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EWGS is up 0.08% a day on average. There have been 21 days where iShares MSCI Germany Small-Cap ETF closed green and 9 days where EWGS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-27	52.19	52.19	↑$0.00 (0.00%)	52.19	52.19	400
2023-10-20	52.77	52.49	↓$0.28 (-0.53%)	52.49	52.77	200
2023-10-13	53.62	53.62	↑$0.00 (0.00%)	53.62	53.62	36
2023-10-06	54.78	54.78	↑$0.00 (0.00%)	54.78	54.78	100
2023-09-29	56.00	55.64	↓$0.36 (-0.64%)	55.57	56.00	800
2023-09-22	56.60	56.26	↓$0.34 (-0.59%)	56.11	56.60	1.56K
2023-09-15	57.74	58.05	↑$0.31 (0.54%)	57.74	58.05	1.60K
2023-09-08	58.01	57.99	↓$0.02 (-0.03%)	57.93	58.01	400
2023-09-01	59.71	59.82	↑$0.11 (0.18%)	59.71	60.25	2.20K
2023-08-25	58.31	58.43	↑$0.12 (0.21%)	58.16	58.43	600
2023-08-18	58.79	58.93	↑$0.14 (0.24%)	58.79	58.93	800
2023-08-11	60.95	61.04	↑$0.09 (0.15%)	60.92	61.09	800
2023-08-04	62.25	61.66	↓$0.59 (-0.95%)	61.66	62.25	600
2023-07-28	62.83	62.83	↑$0.00 (0.00%)	62.83	62.83	100
2023-07-21	63.50	62.92	↓$0.58 (-0.91%)	62.72	63.50	1K
2023-07-14	63.13	62.83	↓$0.30 (-0.48%)	62.83	63.13	700
2023-07-07	59.60	59.89	↑$0.29 (0.49%)	59.60	60.16	1.60K
2023-06-30	59.66	60.85	↑$1.19 (1.99%)	58.32	60.85	4.05K
2023-06-23	59.33	59.33	↑$0.00 (0.00%)	59.33	59.33	17
2023-06-16	61.57	61.30	↓$0.27 (-0.44%)	61.30	61.57	1.30K
2023-06-09	59.98	59.88	↓$0.10 (-0.18%)	59.84	59.98	630
2023-06-02	60.43	60.43	↑$0.00 (0.00%)	60.43	60.43	300
2023-05-26	59.89	59.89	↑$0.00 (0.00%)	59.89	59.89	100
2023-05-19	61.38	61.52	↑$0.14 (0.23%)	61.38	61.52	200
2023-05-12	60.25	60.83	↑$0.58 (0.96%)	60.25	60.83	542
2023-05-05	62.28	62.48	↑$0.20 (0.32%)	62.28	62.48	1.50K
2023-04-28	62.50	62.80	↑$0.30 (0.48%)	62.50	62.80	500
2023-04-21	62.17	62.17	↑$0.00 (0.00%)	62.17	62.17	100
2023-04-14	62.09	62.50	↑$0.41 (0.66%)	62.09	62.50	400
2023-04-06	60.33	60.74	↑$0.41 (0.68%)	60.33	60.74	600