EWG.US - iShares MSCI Germany ETF

pią, 17 sty 2025, 12:36 CET, NY 6:36, Londyn 11:36, Tokio 20:36, WIG20 +1.08%

Symbol np: ^SPX

Historical data: iShares MSCI Germany ETF (EWG.US)

16 Jan, 22:00 32.8300 +0.0400 (+0.12%)

More On EWG.US


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of EWG.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5005	16 Jan 2025	32.74	32.935	32.68	32.83	+0.12%	+0.0400	751,985
5004	15 Jan 2025	32.87	32.92	32.7	32.79	+1.77%	+0.5700	763,792
5003	14 Jan 2025	32.18	32.28	32.09	32.22	+1.10%	+0.3500	807,098
5002	13 Jan 2025	31.67	31.875	31.655	31.87	-0.50%	-0.1600	1,495,533
5001	10 Jan 2025	32.22	32.27	31.91	32.03	-1.08%	-0.3500	2,746,692
5000	8 Jan 2025	32.25	32.435	32.17	32.38	-0.12%	-0.0400	765,989
4999	7 Jan 2025	32.716	32.716	32.3599	32.42	+0.46%	+0.1500	830,941
4998	6 Jan 2025	32.14	32.46	32.08	32.27	+1.89%	+0.6000	491,388
4997	3 Jan 2025	31.64	31.67	31.49	31.67	+0.28%	+0.0900	382,668
4996	2 Jan 2025	31.71	31.775	31.485	31.58	-0.75%	-0.2400	1,613,756
4995	31 Dec 2024	32.01	32.09	31.73	31.82	-0.25%	-0.0800	824,289
4994	30 Dec 2024	31.89	31.98	31.74	31.9	-0.75%	-0.2400	502,248
4993	27 Dec 2024	32.145	32.24	32.05	32.14	-0.83%	-0.2700	641,689
4992	26 Dec 2024	32.3	32.455	32.24	32.41	+0.34%	+0.1100	480,303
4991	24 Dec 2024	32.04	32.31	31.98	32.3	+0.72%	+0.2300	518,336
4990	23 Dec 2024	31.96	32.07	31.82	32.07	+0.22%	+0.0700	399,040
4989	20 Dec 2024	31.67	32.205	31.65	32	+0.16%	+0.0500	475,446
4988	19 Dec 2024	32.12	32.155	31.88	31.95	-0.37%	-0.1200	522,639
4987	18 Dec 2024	32.79	32.89	31.95	32.07	-2.08%	-0.6800	633,158
4986	17 Dec 2024	32.93	32.9399	32.75	32.75	-0.79%	-0.2600	343,182
4985	16 Dec 2024	32.95	33.08	32.9	33.01	-0.33%	-0.1100	887,559
4984	13 Dec 2024	33.22	33.24	33.01	33.12	+0.30%	+0.1000	302,866
4983	12 Dec 2024	33.08	33.24	33.012	33.02	-0.48%	-0.1600	279,016
4982	11 Dec 2024	33.12	33.21	33.04	33.18	+0.24%	+0.0800	627,432
4981	10 Dec 2024	33.2	33.225	33.07	33.1	-0.30%	-0.1000	354,013
4980	9 Dec 2024	33.475	33.4799	33.19	33.2	-0.57%	-0.1900	3,603,913
4979	6 Dec 2024	33.525	33.535	33.335	33.39	-0.15%	-0.0500	849,419
4978	5 Dec 2024	33.36	33.47	33.32	33.44	+1.27%	+0.4200	775,636
4977	4 Dec 2024	32.88	33.095	32.8444	33.02	+1.29%	+0.4200	663,426
4976	3 Dec 2024	32.54	32.73	32.48	32.6	+0.40%	+0.1300	4,134,759
4975	2 Dec 2024	32.38	32.505	32.13	32.47	+0.62%	+0.2000	721,206
4974	29 Nov 2024	31.91	32.37	31.89	32.27	+1.73%	+0.5500	411,627
4973	27 Nov 2024	31.66	31.77	31.59	31.72	+0.51%	+0.1600	281,475
4972	26 Nov 2024	31.715	31.715	31.4838	31.56	-0.50%	-0.1600	1,090,096
4971	25 Nov 2024	31.84	31.863	31.615	31.72	+0.99%	+0.3100	421,916
4970	22 Nov 2024	31.24	31.475	31.23	31.41	+0.45%	+0.1400	436,428
4969	21 Nov 2024	31.23	31.34	31.13	31.27	-0.22%	-0.0700	286,877
4968	20 Nov 2024	31.34	31.365	31.115	31.34	-0.48%	-0.1500	837,358
4967	19 Nov 2024	31.21	31.5599	31.155	31.49	-0.35%	-0.1100	826,164
4966	18 Nov 2024	31.49	31.66	31.48	31.6	+0.06%	+0.0200	1,307,652

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data EWG.US

On the ticker field set "d:ewg.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.