IShares MSCI Germany Historical Data - EWG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
IShares MSCI Germany (EWG)
IShares MSCI Germany (EWG) Historical

IShares MSCI Germany (EWG)

32.14

-0.27

(-0.83%)

Closed December 29 3:00PM

Delayed by 15 minutes

32.18

0.04

(0.12%)

After Hours: 6:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.49	1.54818325434	31.65	32.455	31.65	465690	32.20354681	SP
4	0.25	0.783944810285	31.89	33.535	31.65	888800	32.79858668	SP
12	-0.77	-2.33971437253	32.91	33.535	31.03	689440	32.47455611	SP
26	1.62	5.30799475754	30.52	34.12	29.275	651596	31.91617387	SP
52	2.41	8.10628994282	29.73	34.12	28.28	1061218	30.88956873	SP
156	-0.8	-2.42865816636	32.94	34.12	19.35	2937727	26.8358607	SP
260	2.52	8.50776502363	29.62	36.4857	17.47	3469643	28.16200749	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735342200	32.14	-0.27	-0.83	32.13	32.24	32.049999	622118
1735255800	32.409999	0.11	0.34	32.27	32.455	32.24	478322
1735077840	32.299999	0.23	0.72	32.049999	32.31	31.98	518336
1734996600	32.07	0.07	0.22	31.93	32.07	31.82	391695
1734737400	32	0.05	0.16	31.68	32.205	31.68	467086
1734651000	31.95	-0.12	-0.37	32.119999	32.155	31.88	513166
1734564600	32.07	-0.68	-2.08	32.79	32.89	31.95	599334
1734478200	32.75	-0.26	-0.79	32.9	32.9399	32.75	342798
1734391800	33.009999	-0.11	-0.33	32.96	33.08	32.9	884771
1734132600	33.119999	0.1	0.30	33.22	33.22	33.009999	294369
1734046200	33.02	-0.16	-0.48	33.08	33.24	33.012	275643
1733959800	33.18	0.08	0.24	33.13	33.21	33.04	623596
1733873400	33.1	-0.1	-0.30	33.22	33.225	33.07	337553
1733787000	33.2	-0.19	-0.57	33.47	33.4799	33.189999	3597608
1733527800	33.39	-0.05	-0.15	33.52	33.534999	33.335	847514
1733441400	33.439999	0.42	1.27	33.34	33.47	33.32	764118
1733355000	33.02	0.42	1.29	32.88	33.095	32.8444	660125
1733268600	32.6	0.13	0.40	32.52	32.729999	32.479999	4122199
1733182200	32.47	0.2	0.62	32.38	32.505	32.13	711180
1732917840	32.27	0.55	1.73	31.89	32.369999	31.89	395655
1732750200	31.72	0.16	0.51	31.66	31.77	31.59	271547
1732663800	31.56	-0.16	-0.50	31.7	31.715	31.4838	1090093
1732577400	31.72	0.31	0.99	31.82	31.863	31.615	413585
1732318200	31.41	0.14	0.45	31.23	31.475	31.23	430904
1732231800	31.27	-0.07	-0.22	31.26	31.34	31.13	281504
1732145400	31.34	-0.15	-0.48	31.36	31.365	31.115	836973
1732059000	31.49	-0.11	-0.35	31.21	31.5599	31.155	823691
1731972600	31.6	0.02	0.06	31.52	31.66	31.48	1284342
1731713400	31.58	0.04	0.13	31.66	31.66	31.525	541424
1731627000	31.54	0.3	0.96	31.73	31.8	31.51	1971376
1731540600	31.24	-0.34	-1.08	31.34	31.365	31.03	542344
1731454200	31.58	-0.66	-2.05	31.81	31.825	31.33	1023453
1731367800	32.24	0.14	0.44	32.31	32.369999	32.104999	447916
1731108600	32.1	-0.57	-1.74	32.21	32.21	31.945	701498
1731022200	32.67	0.75	2.35	32.515	32.674999	32.465	488810
1730935800	31.92	-0.94	-2.86	31.87	31.97	31.71	968617
1730849400	32.86	0.44	1.36	32.53	32.88	32.53	665299
1730763000	32.42	-0.02	-0.06	32.59	32.64	32.38	355488
1730500200	32.439999	0.12	0.37	32.59	32.615	32.43	839505
1730413800	32.32	-0.21	-0.65	32.49	32.49	32.119999	341591
1730327400	32.53	-0.35	-1.06	32.5	32.74	32.47	437801
1730241000	32.88	-0.15	-0.45	32.84	32.9699	32.795	163182
1730154600	33.03	0.31	0.95	32.909999	33.064999	32.86	312338
1729895400	32.72	-0.15	-0.46	32.97	33.031399	32.71	410009
1729809000	32.869999	0.32	0.98	32.95	32.97	32.729999	542271
1729722600	32.549999	-0.23	-0.70	32.64	32.735	32.455	809287
1729636200	32.78	-0.18	-0.55	32.83	32.85	32.744999	330455
1729549800	32.96	-0.4	-1.20	33.13	33.15	32.909999	747699
1729290600	33.36	0.26	0.79	33.33	33.405	33.259999	751603
1729204200	33.1	0.02	0.06	33.18	33.2	33.0221	335640
1729117800	33.08	-0.08	-0.24	33.119999	33.215	33.015	713874
1729031400	33.159999	-0.21	-0.63	33.38	33.405	33.125	1192329
1728945000	33.369999	0.18	0.54	33.2	33.369999	33.18	279370
1728685800	33.189999	0.22	0.67	33	33.229999	33	369595
1728599400	32.97	-0.12	-0.36	33.049999	33.049999	32.85	196580
1728513000	33.09	0.18	0.55	32.869999	33.125	32.869999	200907
1728426600	32.909999	0.16	0.49	32.89	32.9456	32.799999	195193
1728340200	32.75	-0.33	-1.00	32.97	32.97	32.67	489384
1728081000	33.08	0.19	0.58	32.909999	33.1	32.884999	180103
1727994600	32.89	-0.32	-0.96	33	33.015	32.784999	582587
1727908200	33.21	-0.16	-0.48	33.15	33.295	33.064999	295099
1727821800	33.369999	-0.47	-1.39	33.8	33.8	33.18	792847
1727735400	33.84	-0.09	-0.27	33.89	33.91	33.66	789192

IShares MSCI Germany

BNP Paribas Issuance

NLBNPIT21B73 20991231 40...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions