Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares MSCI Germany (EWG) Historical Prices: Free Download & Interactive Data Table 2025

EWG Historical Prices

Summary

Key Stock Metrics

31.03

(November 13, 2024)

52-Week Low

43.31

(July 9, 2025)

52-Week High

43.31

(July 9, 2025)

All-Time High

41.59

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-01 35.07 35.20 35.02 35.04 2716959
2021-09-02 35.22 35.22 35.14 35.19 1530119
2021-09-03 35.03 35.18 34.93 35.12 2499738
2021-09-07 35.24 35.28 35.10 35.10 2463837
2021-09-08 34.72 34.79 34.54 34.61 2160586
2021-09-09 34.62 34.75 34.52 34.53 3376323
2021-09-10 34.80 34.81 34.48 34.48 1977945
2021-09-13 34.77 34.79 34.63 34.73 1852550
2021-09-14 34.90 34.90 34.65 34.68 4016874
2021-09-15 34.69 34.69 34.48 34.65 2336027
2021-09-16 34.48 34.57 34.39 34.56 2238935
2021-09-17 34.40 34.43 33.92 34.04 6155423
2021-09-20 33.05 33.25 32.94 33.16 5624575
2021-09-21 33.67 33.77 33.52 33.55 4727727
2021-09-22 33.87 34.12 33.82 33.86 4088665
2021-09-23 34.19 34.36 34.19 34.32 3632255
2021-09-24 33.95 34.02 33.88 33.97 2829229
2021-09-27 33.95 34.07 33.88 34.02 2332220
2021-09-28 33.55 33.57 33.21 33.31 5896177
2021-09-29 33.35 33.35 33.11 33.15 4175200
2021-09-30 33.03 33.11 32.80 32.92 4372223
2021-10-01 32.96 32.98 32.65 32.94 6272448
2021-10-04 32.85 32.87 32.55 32.68 6016114
2021-10-05 32.60 32.87 32.55 32.75 2519405
2021-10-06 32.13 32.40 32.05 32.38 6933841
2021-10-07 32.54 32.79 32.53 32.70 3328240
2021-10-08 32.80 32.81 32.65 32.73 2630958
2021-10-11 32.63 32.72 32.50 32.50 3364670
2021-10-12 32.58 32.61 32.46 32.52 3190553
2021-10-13 32.87 32.98 32.78 32.95 3681069
2021-10-14 33.30 33.42 33.24 33.37 2891280
2021-10-15 33.52 33.64 33.49 33.63 2039059
2021-10-18 33.36 33.47 33.29 33.45 1680918
2021-10-19 33.62 33.69 33.53 33.58 6353787
2021-10-20 33.54 33.66 33.50 33.63 1806385
2021-10-21 33.61 33.64 33.51 33.54 2342427
2021-10-22 33.76 33.86 33.64 33.78 3372058
2021-10-25 33.77 33.83 33.70 33.81 1710307
2021-10-26 34.12 34.13 33.93 33.99 2304617
2021-10-27 33.98 34.03 33.84 33.84 2872274
2021-10-28 33.91 34.12 33.91 34.08 3949958
2021-10-29 33.75 33.79 33.60 33.77 4095014
2021-11-01 33.98 34.18 33.90 34.18 1659055
2021-11-02 34.29 34.37 34.28 34.34 3985990
2021-11-03 34.31 34.69 34.31 34.68 2560177
2021-11-04 34.59 34.59 34.41 34.52 2249585
2021-11-05 34.48 34.53 34.36 34.53 1736963
2021-11-08 34.49 34.56 34.44 34.44 1640757
2021-11-09 34.58 34.59 34.38 34.45 2933052
2021-11-10 34.30 34.38 33.98 33.99 2218313
2021-11-11 34.15 34.17 34.06 34.08 1389665
2021-11-12 34.10 34.16 34.04 34.11 1881622
2021-11-15 34.15 34.20 33.93 33.96 2900789
2021-11-16 34.09 34.17 34.02 34.04 1469338
2021-11-17 34.09 34.15 34.03 34.12 1264345
2021-11-18 34.13 34.28 34.04 34.24 1799563
2021-11-19 33.93 33.98 33.73 33.79 3049774
2021-11-22 33.63 33.70 33.45 33.45 2026128
2021-11-23 33.28 33.39 33.12 33.29 2612017
2021-11-24 32.60 32.95 32.57 32.94 2234817
2021-11-26 32.33 32.38 31.89 31.97 3067857
2021-11-29 32.16 32.16 31.83 32.03 3060302
2021-11-30 32.09 32.21 31.45 31.81 5715381
2021-12-01 32.36 32.56 31.75 31.77 5615299
2021-12-02 31.91 32.12 31.89 32.04 5484562
2021-12-03 32.08 32.09 31.57 31.82 6308266
2021-12-06 32.00 32.18 31.89 32.14 3827209
2021-12-07 32.61 32.95 32.59 32.95 2808637
2021-12-08 32.87 32.99 32.78 32.96 1664055
2021-12-09 32.71 32.74 32.52 32.52 2606826
2021-12-10 32.63 32.72 32.55 32.64 2191061
2021-12-13 32.74 32.78 32.53 32.54 2441942
2021-12-14 32.33 32.46 32.10 32.25 3093128
2021-12-15 32.24 32.62 32.09 32.62 3429521
2021-12-16 32.83 32.83 32.46 32.57 4252066
2021-12-17 32.29 32.36 32.07 32.08 3626744
2021-12-20 31.78 31.93 31.73 31.92 3471835
2021-12-21 32.10 32.29 32.04 32.29 3395405
2021-12-22 32.27 32.65 32.24 32.63 1538583
2021-12-23 32.68 32.92 32.67 32.86 2493284
2021-12-27 32.94 33.15 32.94 33.15 2551394
2021-12-28 33.16 33.26 33.13 33.16 2225656
2021-12-29 33.11 33.16 33.03 32.87 1492406
2021-12-30 32.88 32.98 32.74 32.78 2120899
2021-12-31 32.82 32.99 32.73 32.78 2738556
2022-01-03 33.12 33.19 33.00 33.16 1763120
2022-01-04 33.38 33.40 33.19 33.26 2580357
2022-01-05 33.59 33.61 33.14 33.15 2620602
2022-01-06 33.13 33.26 32.97 33.03 3658828
2022-01-07 33.03 33.16 32.90 33.11 2564900
2022-01-10 32.65 32.84 32.51 32.81 3478246
2022-01-11 32.98 33.26 32.89 33.26 2177512
2022-01-12 33.41 33.54 33.35 33.51 3766144
2022-01-13 33.67 33.71 33.31 33.34 5736769
2022-01-14 33.27 33.44 33.15 33.34 4147180
2022-01-18 32.86 32.99 32.67 32.71 5269931
2022-01-19 33.02 33.06 32.77 32.82 4648747
2022-01-20 32.88 33.07 32.62 32.64 3375957
2022-01-21 32.35 32.42 32.10 32.11 5542637
2022-01-24 31.27 31.69 30.77 31.67 10948558
2022-01-25 31.22 31.58 30.96 31.41 6098618
2022-01-26 32.00 32.19 31.43 31.63 10981329
2022-01-27 31.69 31.84 31.33 31.42 4721581
2022-01-28 31.17 31.49 31.01 31.48 4433133
2022-01-31 31.51 32.03 31.51 32.01 3441790
2022-02-01 32.27 32.30 32.03 32.28 3769108
2022-02-02 32.42 32.47 32.23 32.36 2930370
2022-02-03 32.17 32.34 32.07 32.07 3751061
2022-02-04 31.76 32.13 31.68 31.98 3348900
2022-02-07 31.96 32.13 31.89 31.98 3964244
2022-02-08 31.85 32.13 31.80 32.10 2219257
2022-02-09 32.57 32.63 32.49 32.62 2272704
2022-02-10 32.20 32.73 32.19 32.25 4278251
2022-02-11 32.28 32.40 31.46 31.57 14214098
2022-02-14 31.34 31.42 30.98 31.23 6453960
2022-02-15 31.93 32.17 31.92 32.17 4968325
2022-02-16 32.01 32.28 31.98 32.22 3708965
2022-02-17 31.90 31.95 31.55 31.61 4397582
2022-02-18 31.46 31.51 31.10 31.20 5927864
2022-02-22 30.55 30.73 30.09 30.42 8123114
2022-02-23 30.75 30.76 29.94 29.99 9503661
2022-02-24 28.31 29.41 28.24 29.31 21606171
2022-02-25 29.60 30.10 29.52 30.08 10060601
2022-02-28 29.10 29.67 28.90 29.08 16201655
2022-03-01 28.73 28.81 27.80 28.03 12318841
2022-03-02 28.05 28.43 27.93 28.24 9535888
2022-03-03 28.08 28.08 27.24 27.36 10274057
2022-03-04 26.17 26.22 25.54 25.89 30707926
2022-03-07 25.85 25.93 24.63 24.85 27714265
2022-03-08 25.54 26.43 25.03 25.67 27205706
2022-03-09 27.28 28.06 27.10 27.69 27225438
2022-03-10 26.79 27.15 26.64 26.81 15153562
2022-03-11 27.45 27.50 26.65 26.71 12094819
2022-03-14 27.57 27.83 27.39 27.45 9413617
2022-03-15 27.56 27.76 27.35 27.73 14046927
2022-03-16 28.30 29.02 28.21 28.93 18294358
2022-03-17 28.53 29.02 28.46 28.93 9147659
2022-03-18 28.25 28.94 28.20 28.91 6621806
2022-03-21 28.73 28.74 28.28 28.44 7586282
2022-03-22 28.71 28.91 28.68 28.86 3403627
2022-03-23 28.21 28.38 28.12 28.15 7583646
2022-03-24 28.11 28.36 28.01 28.31 5455095
2022-03-25 28.38 28.47 28.08 28.31 6040770
2022-03-28 28.48 28.66 28.28 28.63 6187309
2022-03-29 29.68 29.83 29.28 29.56 8018092
2022-03-30 29.24 29.30 29.05 29.18 3618739
2022-03-31 28.81 28.86 28.35 28.39 4306188
2022-04-01 28.63 28.66 28.38 28.61 3559751
2022-04-04 28.44 28.66 28.42 28.60 3666378
2022-04-05 28.29 28.43 27.99 28.07 4127813
2022-04-06 27.58 27.74 27.38 27.59 8541836
2022-04-07 27.76 27.82 27.37 27.60 5334824
2022-04-08 27.51 27.80 27.49 27.69 6130175
2022-04-11 27.55 27.73 27.30 27.34 5640545
2022-04-12 27.43 27.50 26.99 27.06 6505938
2022-04-13 26.96 27.36 26.93 27.33 4604280
2022-04-14 27.30 27.38 27.09 27.17 5036752
2022-04-18 27.06 27.32 27.02 27.11 6522005
2022-04-19 27.06 27.40 27.06 27.39 3861928
2022-04-20 27.69 27.79 27.61 27.71 4601880
2022-04-21 28.24 28.28 27.57 27.64 5081012
2022-04-22 27.55 27.55 27.07 27.09 5660886
2022-04-25 26.78 26.96 26.53 26.91 6099368
2022-04-26 26.71 26.71 25.84 25.84 7338393
2022-04-27 25.83 26.02 25.60 25.82 7271923
2022-04-28 26.18 26.37 25.83 26.32 7891621
2022-04-29 26.34 26.50 25.96 26.01 6492114
2022-05-02 25.95 26.15 25.70 25.96 8042050
2022-05-03 26.11 26.17 25.98 26.10 6358970
2022-05-04 26.25 26.76 25.98 26.72 9886698
2022-05-05 26.28 26.28 25.54 25.80 8071322
2022-05-06 25.57 25.65 25.28 25.42 7182651
2022-05-09 25.05 25.20 24.76 24.91 5942970
2022-05-10 25.55 25.57 25.08 25.26 7993292
2022-05-11 25.44 25.85 25.22 25.24 8779062
2022-05-12 24.95 25.40 24.83 25.10 6127017
2022-05-13 25.43 25.81 25.42 25.78 3455548
2022-05-16 25.57 25.86 25.42 25.77 2507194
2022-05-17 26.33 26.47 26.18 26.46 3766581
2022-05-18 26.10 26.13 25.54 25.56 3652310
2022-05-19 25.54 26.12 25.51 25.95 4493953
2022-05-20 26.29 26.29 25.76 26.09 3965910
2022-05-23 26.45 26.72 26.36 26.69 4644967
2022-05-24 26.52 26.60 26.33 26.51 2999021
2022-05-25 26.17 26.60 26.15 26.49 2362779
2022-05-26 26.61 27.02 26.60 26.97 2724321
2022-05-27 27.17 27.38 27.16 27.36 1483709
2022-05-31 27.28 27.45 27.12 27.33 3135655
2022-06-01 27.41 27.45 26.90 27.01 3095882
2022-06-02 27.27 27.70 27.20 27.69 2274215
2022-06-03 27.40 27.47 27.29 27.37 1437397
2022-06-06 27.63 27.76 27.46 27.53 1360558
2022-06-07 27.15 27.55 27.15 27.53 1453813
2022-06-08 27.28 27.38 27.12 26.38 1365207
2022-06-09 26.04 26.12 25.59 25.61 2492856
2022-06-10 25.04 25.08 24.75 24.83 3783456
2022-06-13 24.05 24.26 23.87 23.97 4093362
2022-06-14 24.04 24.08 23.55 23.76 4976091
2022-06-15 24.15 24.40 23.81 24.31 5409936
2022-06-16 23.45 23.71 23.33 23.51 3249048
2022-06-17 23.57 23.78 23.42 23.67 3617368
2022-06-21 24.11 24.12 23.87 23.91 2866465
2022-06-22 23.59 24.02 23.55 23.76 2241705
2022-06-23 23.38 23.42 23.09 23.37 4284541
2022-06-24 23.50 23.93 23.48 23.93 3730923
2022-06-27 23.96 24.08 23.83 23.90 2966004
2022-06-28 24.03 24.14 23.64 23.65 2541689
2022-06-29 23.46 23.50 23.23 23.25 2718104
2022-06-30 22.62 23.03 22.45 23.01 4886897
2022-07-01 22.70 23.04 22.60 23.03 2566557
2022-07-05 21.85 22.13 21.72 22.10 6604975
2022-07-06 22.00 22.08 21.82 22.02 3200470
2022-07-07 22.28 22.43 22.26 22.43 1882262
2022-07-08 22.53 22.73 22.41 22.65 2555964
2022-07-11 22.21 22.25 21.97 22.01 2794087
2022-07-12 21.85 22.20 21.85 21.91 3030910
2022-07-13 21.61 22.00 21.53 21.88 7737311
2022-07-14 21.30 21.51 21.08 21.46 4537219
2022-07-15 21.83 22.09 21.68 22.03 4397563
2022-07-18 22.40 22.47 22.14 22.20 3233847
2022-07-19 22.77 23.30 22.75 23.23 9261330
2022-07-20 23.09 23.20 22.81 22.92 5742093
2022-07-21 22.73 23.06 22.69 23.03 6179168
2022-07-22 23.15 23.31 22.83 22.92 3461531
2022-07-25 23.16 23.20 22.87 23.01 4194638
2022-07-26 22.57 22.62 22.37 22.41 4293211
2022-07-27 22.63 23.05 22.54 23.01 15421778
2022-07-28 22.93 23.12 22.74 23.09 4194999
2022-07-29 23.23 23.58 23.16 23.58 3923429
2022-08-01 23.56 23.74 23.47 23.57 3476018
2022-08-02 23.42 23.50 23.24 23.24 4013229
2022-08-03 23.42 23.66 23.31 23.62 3651128
2022-08-04 23.80 23.91 23.70 23.89 4106304
2022-08-05 23.52 23.68 23.43 23.61 3558247
2022-08-08 23.75 23.88 23.60 23.65 2746176
2022-08-09 23.59 23.63 23.41 23.44 3636480
2022-08-10 23.98 24.15 23.90 24.03 3509116
2022-08-11 24.11 24.20 23.91 23.99 4110355
2022-08-12 24.04 24.21 23.95 24.20 2956854
2022-08-15 23.85 23.94 23.80 23.87 3338662
2022-08-16 23.84 24.12 23.83 24.03 2509228
2022-08-17 23.54 23.71 23.43 23.55 7674486
2022-08-18 23.53 23.54 23.32 23.39 3350473
2022-08-19 23.20 23.21 22.93 22.99 4893942
2022-08-22 22.39 22.41 22.10 22.15 5315178
2022-08-23 22.18 22.44 22.07 22.14 5609683
2022-08-24 22.08 22.34 22.04 22.23 3652427
2022-08-25 22.27 22.50 22.22 22.50 2443488
2022-08-26 22.55 22.56 21.62 21.63 4491861
2022-08-29 21.74 21.94 21.71 21.80 3528708
2022-08-30 22.18 22.23 21.80 21.93 3691563
2022-08-31 21.94 22.05 21.79 21.84 2696819
2022-09-01 21.44 21.55 21.16 21.54 4467345
2022-09-02 21.95 22.18 21.25 21.35 15092091
2022-09-06 21.62 21.75 21.40 21.49 5485414
2022-09-07 21.53 22.04 21.51 22.04 4387702
2022-09-08 21.46 21.84 21.39 21.78 4490665
2022-09-09 22.24 22.43 22.24 22.42 3038375
2022-09-12 22.96 23.13 22.92 23.05 9235537
2022-09-13 22.52 22.69 22.07 22.09 6847403
2022-09-14 22.04 22.18 21.88 22.06 10468058
2022-09-15 21.85 22.09 21.82 21.86 3364941
2022-09-16 21.50 21.71 21.44 21.61 9370172
2022-09-19 21.36 21.81 21.36 21.79 3386370
2022-09-20 21.38 21.46 21.09 21.29 8508820
2022-09-21 21.24 21.50 20.93 20.94 6353158
2022-09-22 21.02 21.08 20.75 20.90 3566147
2022-09-23 20.28 20.32 19.92 20.06 6668553
2022-09-26 19.99 20.15 19.70 19.77 6489076
2022-09-27 19.85 19.99 19.35 19.53 6233197
2022-09-28 19.50 20.20 19.43 20.16 5230804
2022-09-29 19.61 19.79 19.40 19.76 5291565
2022-09-30 19.68 20.04 19.66 19.74 6804540
2022-10-03 19.96 20.27 19.86 20.22 4340529
2022-10-04 20.91 21.30 20.90 21.28 4940054
2022-10-05 20.76 21.05 20.58 20.92 4503528
2022-10-06 20.63 20.74 20.45 20.46 5603848
2022-10-07 20.27 20.31 19.91 19.99 3593293
2022-10-10 20.17 20.21 19.85 20.03 4613169
2022-10-11 19.83 20.10 19.65 19.76 4734882
2022-10-12 19.77 19.87 19.68 19.73 3461047
2022-10-13 19.45 20.45 19.38 20.35 8038406
2022-10-14 20.55 20.65 20.09 20.10 4539625
2022-10-17 20.73 20.89 20.71 20.83 7089236
2022-10-18 21.39 21.39 20.98 21.17 6711630
2022-10-19 20.85 20.98 20.67 20.82 4609389
2022-10-20 20.82 21.09 20.69 20.73 3385602
2022-10-21 20.65 21.20 20.58 21.19 5810620
2022-10-24 21.26 21.48 21.14 21.43 5313584
2022-10-25 21.49 21.91 21.46 21.89 3420206
2022-10-26 21.88 22.33 21.88 22.18 5469370
2022-10-27 22.04 22.30 21.95 21.96 3593439
2022-10-28 21.91 22.17 21.85 22.16 3372748
2022-10-31 21.86 21.92 21.78 21.82 2234792
2022-11-01 22.27 22.28 21.85 21.98 3571738
2022-11-02 21.91 22.19 21.49 21.49 6209343
2022-11-03 21.09 21.32 21.05 21.15 4075196
2022-11-04 22.00 22.32 21.86 22.31 7074464
2022-11-07 22.49 22.61 22.39 22.52 2484529
2022-11-08 22.62 22.98 22.59 22.85 5225212
2022-11-09 22.64 22.86 22.56 22.57 4797032
2022-11-10 23.73 24.13 23.59 24.12 7536405
2022-11-11 24.40 24.90 24.33 24.83 9108693
2022-11-14 24.72 24.96 24.64 24.65 5562937
2022-11-15 25.03 25.09 24.32 24.75 10749623
2022-11-16 24.78 24.85 24.62 24.76 6499219
2022-11-17 24.46 24.89 24.46 24.85 2771376
2022-11-18 25.03 25.04 24.86 24.93 3221505
2022-11-21 24.63 24.75 24.56 24.67 2228881
2022-11-22 24.72 24.91 24.68 24.89 2386356
2022-11-23 24.79 25.09 24.79 25.07 3481486
2022-11-25 25.14 25.32 25.14 25.26 1402176
2022-11-28 25.12 25.22 24.79 24.82 2757325
2022-11-29 24.84 25.02 24.81 24.91 1506481
2022-11-30 25.06 25.46 24.79 25.39 7823126
2022-12-01 25.59 25.71 25.40 25.58 3481300
2022-12-02 25.45 25.77 25.42 25.74 2734196
2022-12-05 25.56 25.66 25.33 25.39 2124721
2022-12-06 25.35 25.40 24.98 25.08 3936423
2022-12-07 25.20 25.29 25.03 25.17 3811626
2022-12-08 25.08 25.29 25.00 25.25 1835498
2022-12-09 25.26 25.39 25.21 25.26 2600654
2022-12-12 25.23 25.30 25.13 25.28 3061142
2022-12-13 26.07 26.16 25.56 25.70 6184765
2022-12-14 25.65 25.88 25.49 25.68 4214889
2022-12-15 25.22 25.26 24.76 24.86 6141654
2022-12-16 24.69 24.82 24.53 24.60 3931953
2022-12-19 24.69 24.75 24.53 24.60 2790337
2022-12-20 24.54 24.71 24.51 24.65 2388520
2022-12-21 24.84 25.03 24.80 24.92 2619405
2022-12-22 24.78 24.78 24.44 24.66 2340144
2022-12-23 24.63 24.81 24.54 24.73 3478470
2022-12-27 24.81 24.91 24.75 24.81 2706302
2022-12-28 24.84 24.92 24.56 24.59 2047137
2022-12-29 24.96 25.13 24.91 25.05 2121036
2022-12-30 24.83 24.93 24.70 24.73 3106133
2023-01-03 25.26 25.40 25.04 25.15 3660567
2023-01-04 25.82 25.94 25.66 25.87 5115854
2023-01-05 25.72 25.84 25.67 25.71 7284529
2023-01-06 25.73 26.41 25.61 26.36 5430602
2023-01-09 26.75 26.95 26.69 26.71 3640489
2023-01-10 26.78 26.98 26.77 26.98 2315074
2023-01-11 27.22 27.33 27.17 27.31 3410044
2023-01-12 27.53 27.84 27.27 27.77 6525198
2023-01-13 27.54 27.80 27.51 27.79 6497586
2023-01-17 27.85 28.06 27.74 27.81 4441148
2023-01-18 28.11 28.13 27.69 27.70 3637188
2023-01-19 27.47 27.56 27.30 27.51 5342553
2023-01-20 27.44 27.77 27.39 27.77 3301340
2023-01-23 27.63 27.90 27.62 27.87 1745777
2023-01-24 27.68 27.86 27.61 27.83 2675158
2023-01-25 27.75 28.02 27.69 28.01 2194519
2023-01-26 27.95 28.01 27.78 28.01 2680753
2023-01-27 27.82 28.07 27.82 27.99 3507679
2023-01-30 27.94 28.07 27.83 27.85 2910116
2023-01-31 27.80 28.04 27.76 28.04 1995549
2023-02-01 28.13 28.63 27.99 28.52 4725568
2023-02-02 28.82 28.91 28.58 28.87 5353722
2023-02-03 28.42 28.70 28.35 28.42 5765971
2023-02-06 28.15 28.22 27.99 28.08 1888100
2023-02-07 27.88 28.18 27.75 28.13 3825814
2023-02-08 28.15 28.20 28.01 28.12 2577090
2023-02-09 28.54 28.58 28.08 28.13 2028088
2023-02-10 27.85 27.86 27.63 27.77 1812409
2023-02-13 27.81 28.03 27.81 28.03 3384044
2023-02-14 27.95 28.29 27.89 28.13 3773901
2023-02-15 27.91 28.18 27.91 28.17 1257949
2023-02-16 27.90 28.22 27.85 28.05 3973398
2023-02-17 27.86 28.16 27.82 28.15 2878152
2023-02-21 27.85 27.95 27.64 27.68 2285109
2023-02-22 27.64 27.73 27.50 27.55 1711194
2023-02-23 27.80 27.85 27.58 27.79 1091160
2023-02-24 27.23 27.29 26.95 27.04 3821272
2023-02-27 27.48 27.55 27.35 27.48 2153815
2023-02-28 27.42 27.52 27.26 27.29 1677265
2023-03-01 27.61 27.67 27.34 27.49 3354263
2023-03-02 27.17 27.43 27.17 27.39 3688531
2023-03-03 27.74 27.97 27.64 27.94 2089011
2023-03-06 28.07 28.20 28.06 28.09 1529244
2023-03-07 27.97 28.00 27.51 27.56 1777463
2023-03-08 27.63 27.83 27.56 27.74 1214937
2023-03-09 27.68 27.82 27.46 27.53 1728640
2023-03-10 27.57 27.63 27.28 27.30 2563702
2023-03-13 26.81 27.14 26.73 26.95 6034308
2023-03-14 27.42 27.48 27.24 27.44 3155402
2023-03-15 26.09 26.51 26.04 26.46 4854374
2023-03-16 26.16 26.83 26.13 26.80 3700735
2023-03-17 26.40 26.54 26.20 26.44 3092209
2023-03-20 26.71 26.96 26.67 26.88 1938033
2023-03-21 27.46 27.54 27.36 27.48 1542880
2023-03-22 27.59 27.91 27.42 27.43 2527985
2023-03-23 27.71 27.87 27.28 27.43 2634487
2023-03-24 26.98 27.15 26.82 27.11 3105759
2023-03-27 27.46 27.51 27.31 27.47 7062073
2023-03-28 27.44 27.55 27.39 27.50 1879785
2023-03-29 27.82 27.92 27.72 27.88 1622859
2023-03-30 28.32 28.41 28.29 28.38 1656209
2023-03-31 28.47 28.57 28.40 28.46 1585057
2023-04-03 28.39 28.54 28.34 28.53 1714132
2023-04-04 28.63 28.73 28.56 28.66 2186122
2023-04-05 28.42 28.50 28.26 28.37 2022579
2023-04-06 28.34 28.65 28.33 28.58 1438249
2023-04-10 28.40 28.59 28.34 28.59 1769502
2023-04-11 28.61 28.70 28.58 28.65 1605425
2023-04-12 28.90 28.99 28.78 28.82 2582318
2023-04-13 29.04 29.21 29.03 29.17 1427670
2023-04-14 29.22 29.29 29.00 29.14 1616693
2023-04-17 28.95 28.98 28.82 28.98 1714176
2023-04-18 29.14 29.23 29.10 29.20 1097061
2023-04-19 29.11 29.24 29.09 29.19 1223478
2023-04-20 28.91 29.06 28.91 28.99 1580436
2023-04-21 29.05 29.27 28.99 29.26 3464285
2023-04-24 29.31 29.38 29.26 29.36 1151953
2023-04-25 29.23 29.26 28.97 28.99 1656241
2023-04-26 29.31 29.31 29.04 29.08 1663872
2023-04-27 29.16 29.31 29.08 29.29 1532450
2023-04-28 29.17 29.46 29.14 29.41 1466118
2023-05-01 29.49 29.56 29.40 29.43 4771974
2023-05-02 29.08 29.10 28.87 29.04 3699021
2023-05-03 29.22 29.43 29.17 29.20 3081591
2023-05-04 29.03 29.17 28.93 29.08 1843307
2023-05-05 29.24 29.56 29.23 29.50 865184
2023-05-08 29.50 29.52 29.38 29.43 2040915
2023-05-09 29.11 29.29 29.10 29.24 869544
2023-05-10 29.31 29.31 29.03 29.21 1036508
2023-05-11 28.92 29.00 28.78 28.96 1447199
2023-05-12 28.93 28.97 28.77 28.85 1208949
2023-05-15 28.91 29.00 28.84 28.98 1240823
2023-05-16 28.89 28.91 28.76 28.78 1848935
2023-05-17 28.83 28.96 28.71 28.96 1697362
2023-05-18 29.00 29.10 28.90 29.08 1421667
2023-05-19 29.26 29.41 29.26 29.32 1325763
2023-05-22 29.18 29.26 29.18 29.21 1811567
2023-05-23 29.03 29.10 28.82 28.83 1531589
2023-05-24 28.53 28.53 28.33 28.36 1997804
2023-05-25 28.27 28.35 28.17 28.29 1312856
2023-05-26 28.38 28.62 28.38 28.58 1635604
2023-05-30 28.66 28.66 28.34 28.43 1575856
2023-05-31 28.07 28.13 27.73 27.98 2882013
2023-06-01 28.13 28.47 28.08 28.43 4116518
2023-06-02 28.69 28.72 28.58 28.61 2158432
2023-06-05 28.56 28.54 28.38 28.42 2618415
2023-06-06 28.35 28.52 28.35 27.75 6091045
2023-06-07 27.78 27.89 27.60 27.63 1312993
2023-06-08 27.84 27.99 27.82 27.98 2335398
2023-06-09 27.87 27.88 27.73 27.76 2257912
2023-06-12 28.00 28.14 27.96 28.14 1647194
2023-06-13 28.32 28.41 28.24 28.39 2215441
2023-06-14 28.58 28.71 28.42 28.56 1061624
2023-06-15 28.58 28.96 28.56 28.93 1364897
2023-06-16 29.10 29.12 28.89 28.91 2059466
2023-06-20 28.48 28.54 28.37 28.45 945193
2023-06-21 28.33 28.51 28.27 28.39 819784
2023-06-22 28.30 28.41 28.30 28.35 1040937
2023-06-23 27.81 28.01 27.79 27.93 804570
2023-06-26 27.93 28.02 27.90 27.90 927137
2023-06-27 28.06 28.25 27.99 28.20 965469
2023-06-28 28.24 28.31 28.14 28.21 960135
2023-06-29 28.03 28.11 28.01 28.07 1067791
2023-06-30 28.53 28.61 28.47 28.57 2886419
2023-07-03 28.43 28.49 28.37 28.43 757313
2023-07-05 28.09 28.12 27.93 27.96 1388772
2023-07-06 27.52 27.55 27.23 27.39 1440641
2023-07-07 27.51 27.85 27.46 27.68 2174811
2023-07-10 27.73 27.89 27.72 27.89 886674
2023-07-11 28.04 28.19 27.98 28.19 6567457
2023-07-12 28.68 28.89 28.64 28.87 2555859
2023-07-13 29.18 29.38 29.18 29.37 3133736
2023-07-14 29.30 29.37 29.19 29.21 1367548
2023-07-17 29.09 29.31 29.06 29.27 442399
2023-07-18 29.19 29.36 29.17 29.34 1009723
2023-07-19 29.28 29.32 29.16 29.22 847888
2023-07-20 29.27 29.34 28.98 29.03 1209030
2023-07-21 29.10 29.14 29.00 29.10 974993
2023-07-24 28.96 29.02 28.91 28.94 1806565
2023-07-25 28.87 29.02 28.86 28.99 1446772
2023-07-26 28.66 29.04 28.66 28.96 3028372
2023-07-27 29.28 29.35 29.00 29.04 2363408
2023-07-28 29.29 29.48 29.27 29.42 1175585
2023-07-31 29.46 29.52 29.31 29.32 876696
2023-08-01 28.99 29.06 28.81 28.90 3708371
2023-08-02 28.52 28.56 28.26 28.32 2937863
2023-08-03 28.06 28.28 28.02 28.16 3161798
2023-08-04 28.27 28.53 28.19 28.23 1459932
2023-08-07 28.35 28.48 28.24 28.46 1426117
2023-08-08 27.96 28.10 27.85 28.08 1934584
2023-08-09 28.19 28.30 28.11 28.18 939455
2023-08-10 28.47 28.71 28.30 28.36 1906713
2023-08-11 28.14 28.21 28.05 28.11 2465630
2023-08-14 27.96 28.17 27.87 28.12 1568606
2023-08-15 28.01 28.02 27.74 27.80 4825111
2023-08-16 27.83 27.96 27.68 27.69 1834553
2023-08-17 27.79 27.82 27.46 27.50 6704518
2023-08-18 27.22 27.50 27.20 27.44 3035801
2023-08-21 27.54 27.62 27.43 27.59 1975760
2023-08-22 27.67 27.69 27.50 27.54 2263961
2023-08-23 27.47 27.69 27.47 27.65 3226415
2023-08-24 27.51 27.59 27.20 27.20 1682928
2023-08-25 27.38 27.54 27.16 27.38 1392495
2023-08-28 27.54 27.66 27.52 27.62 1199692
2023-08-29 27.61 28.11 27.60 28.09 2856572
2023-08-30 28.07 28.16 27.99 28.04 861331
2023-08-31 28.05 28.13 27.86 27.92 1159935
2023-09-01 27.98 28.00 27.57 27.61 1687021
2023-09-05 27.45 27.48 27.27 27.29 1061869
2023-09-06 27.26 27.32 27.16 27.23 723921
2023-09-07 27.12 27.17 27.01 27.09 1503639
2023-09-08 27.12 27.25 27.09 27.11 4147311
2023-09-11 27.38 27.46 27.29 27.44 1978573
2023-09-12 27.16 27.30 27.16 27.21 2481537
2023-09-13 27.15 27.23 27.03 27.08 817110
2023-09-14 27.13 27.28 27.08 27.25 1405974
2023-09-15 27.40 27.49 27.30 27.33 1490289
2023-09-18 27.13 27.18 27.04 27.13 1077390
2023-09-19 27.06 27.13 26.98 27.05 1025491
2023-09-20 27.27 27.41 27.03 27.04 3878638
2023-09-21 26.87 26.96 26.68 26.68 15878410
2023-09-22 26.81 26.93 26.69 26.71 1862956
2023-09-25 26.34 26.45 26.24 26.44 1202616
2023-09-26 26.13 26.22 25.94 25.97 1896594
2023-09-27 25.96 26.00 25.64 25.86 1720382
2023-09-28 25.88 26.20 25.85 26.12 1608619
2023-09-29 26.51 26.51 26.13 26.20 2110156
2023-10-02 26.00 26.04 25.68 25.74 3133165
2023-10-03 25.60 25.66 25.42 25.49 2152681
2023-10-04 25.68 25.72 25.46 25.69 1645137
2023-10-05 25.65 25.74 25.55 25.71 1409963
2023-10-06 25.65 26.15 25.53 26.09 1955440
2023-10-09 25.71 25.92 25.66 25.91 1442014
2023-10-10 26.28 26.43 26.24 26.32 1608032
2023-10-11 26.44 26.50 26.26 26.43 3408122
2023-10-12 26.31 26.33 26.00 26.08 1671665
2023-10-13 25.93 25.96 25.60 25.68 5224238
2023-10-16 25.80 25.96 25.77 25.94 1391288
2023-10-17 25.63 26.03 25.63 25.92 1252607
2023-10-18 25.65 25.71 25.44 25.47 1749852
2023-10-19 25.59 25.75 25.42 25.46 1979653
2023-10-20 25.32 25.40 25.18 25.19 3773608
2023-10-23 25.05 25.42 24.96 25.28 1667144
2023-10-24 25.27 25.39 25.23 25.36 1253673
2023-10-25 25.20 25.37 25.08 25.13 2716283
2023-10-26 24.94 25.00 24.72 24.82 1901180
2023-10-27 25.09 25.09 24.71 24.77 3086003
2023-10-30 25.05 25.14 24.93 25.10 1515720
2023-10-31 25.12 25.25 25.03 25.18 1181559
2023-11-01 25.14 25.38 25.11 25.36 2630325
2023-11-02 25.89 25.96 25.76 25.91 1789458
2023-11-03 26.20 26.32 26.12 26.15 1744964
2023-11-06 26.15 26.17 26.00 26.06 1020634
2023-11-07 25.93 26.09 25.90 26.03 2679412
2023-11-08 26.17 26.27 26.12 26.23 3458229
2023-11-09 26.48 26.53 26.22 26.24 2158677
2023-11-10 26.21 26.36 26.05 26.34 1374755
2023-11-13 26.22 26.45 26.19 26.41 2018468
2023-11-14 27.09 27.39 27.09 27.36 2062670
2023-11-15 27.48 27.60 27.44 27.51 1301936
2023-11-16 27.66 27.77 27.55 27.63 1155382
2023-11-17 27.88 28.00 27.82 27.99 938034
2023-11-20 27.90 28.10 27.90 28.07 1112527
2023-11-21 28.06 28.06 27.86 27.90 1137989
2023-11-22 27.97 27.99 27.84 27.95 1227752
2023-11-24 28.09 28.23 28.09 28.22 593458
2023-11-27 28.13 28.16 28.06 28.13 921539
2023-11-28 28.13 28.32 28.11 28.24 1686534
2023-11-29 28.52 28.64 28.46 28.53 1147105
2023-11-30 28.49 28.49 28.35 28.41 2223658
2023-12-01 28.44 28.76 28.42 28.73 2799128
2023-12-04 28.51 28.64 28.47 28.64 1327704
2023-12-05 28.65 28.77 28.60 28.69 1323147
2023-12-06 28.90 29.02 28.74 28.76 1221365
2023-12-07 28.82 28.93 28.74 28.89 1864772
2023-12-08 28.79 29.03 28.79 29.00 2214313
2023-12-11 28.86 29.06 28.86 29.04 747310
2023-12-12 29.03 29.12 28.94 29.10 816181
2023-12-13 29.10 29.52 28.93 29.49 1791647
2023-12-14 29.56 29.69 29.42 29.58 1934422
2023-12-15 29.37 29.42 29.26 29.27 2046938
2023-12-18 29.28 29.29 29.15 29.24 1548095
2023-12-19 29.46 29.58 29.43 29.58 1099569
2023-12-20 29.47 29.54 29.16 29.18 1062582
2023-12-21 29.44 29.55 29.34 29.54 1128717
2023-12-22 29.59 29.60 29.42 29.52 739257
2023-12-26 29.54 29.74 29.46 29.69 839112
2023-12-27 29.73 29.90 29.73 29.86 1031708
2023-12-28 29.76 29.80 29.63 29.66 906424
2023-12-29 29.71 29.82 29.60 29.69 1128692
2024-01-02 29.38 29.46 29.30 29.34 1970820
2024-01-03 28.97 29.01 28.81 28.92 2066308
2024-01-04 28.97 29.19 28.97 29.03 959631
2024-01-05 28.96 29.29 28.94 29.03 776482
2024-01-08 29.20 29.41 29.17 29.41 1289442
2024-01-09 29.10 29.21 29.09 29.16 727838
2024-01-10 29.18 29.37 29.13 29.30 1016560
2024-01-11 29.30 29.36 28.94 29.19 2574405
2024-01-12 29.29 29.40 29.18 29.22 698509
2024-01-16 28.68 28.80 28.61 28.67 1117182
2024-01-17 28.37 28.50 28.28 28.49 3637223
2024-01-18 28.61 28.74 28.57 28.73 1526079
2024-01-19 28.66 28.89 28.62 28.89 1589166
2024-01-22 28.90 28.98 28.89 28.92 1841247
2024-01-23 28.83 28.87 28.71 28.85 1274597
2024-01-24 29.52 29.58 29.35 29.36 2033267
2024-01-25 29.36 29.36 29.20 29.31 1307735
2024-01-26 29.42 29.49 29.37 29.39 1289603
2024-01-29 29.21 29.49 29.21 29.46 938432
2024-01-30 29.43 29.47 29.35 29.42 855008
2024-01-31 29.47 29.51 29.01 29.07 1646900
2024-02-01 29.22 29.50 29.17 29.50 3587825
2024-02-02 29.28 29.31 29.12 29.23 1607991
2024-02-05 29.03 29.12 28.92 29.07 1207891
2024-02-06 29.06 29.29 29.06 29.28 1258372
2024-02-07 29.25 29.27 29.11 29.20 954494
2024-02-08 29.26 29.29 29.21 29.26 1597756
2024-02-09 29.19 29.29 29.13 29.27 1126675
2024-02-12 29.28 29.41 29.26 29.34 1315251
2024-02-13 28.88 28.95 28.72 28.81 2183438
2024-02-14 28.97 29.17 28.96 29.16 2066539
2024-02-15 29.33 29.50 29.33 29.48 857655
2024-02-16 29.51 29.62 29.41 29.51 961542
2024-02-20 29.57 29.63 29.50 29.58 1094198
2024-02-21 29.60 29.73 29.59 29.71 1131276
2024-02-22 30.12 30.22 30.07 30.20 1507494
2024-02-23 30.21 30.26 30.16 30.22 1071150
2024-02-26 30.34 30.34 30.24 30.31 899861
2024-02-27 30.40 30.56 30.40 30.55 3879494
2024-02-28 30.45 30.54 30.42 30.49 845605
2024-02-29 30.70 30.77 30.49 30.64 1138756
2024-03-01 30.68 30.80 30.53 30.78 1855358
2024-03-04 30.68 30.77 30.68 30.73 811941
2024-03-05 30.70 30.81 30.52 30.62 3897928
2024-03-06 30.79 30.89 30.73 30.81 1459566
2024-03-07 30.96 31.26 30.96 31.25 884316
2024-03-08 31.22 31.25 30.98 31.01 1064393
2024-03-11 30.91 31.04 30.84 31.03 1563493
2024-03-12 31.11 31.43 31.00 31.42 1388436
2024-03-13 31.42 31.50 31.38 31.41 1857334
2024-03-14 31.35 31.36 31.02 31.15 1410873
2024-03-15 31.23 31.25 31.06 31.17 1173112
2024-03-18 31.16 31.16 30.97 30.99 1322307
2024-03-19 31.01 31.12 30.93 31.07 1346306
2024-03-20 31.00 31.48 30.99 31.45 1128612
2024-03-21 31.27 31.37 31.23 31.31 1007081
2024-03-22 31.31 31.33 31.23 31.29 1338210
2024-03-25 31.32 31.49 31.32 31.44 1423022
2024-03-26 31.70 31.73 31.57 31.58 969779
2024-03-27 31.79 31.88 31.72 31.87 1079093
2024-03-28 31.75 31.80 31.73 31.75 898978
2024-04-01 31.83 31.97 31.67 31.73 2072130
2024-04-02 31.40 31.41 31.28 31.35 2835920
2024-04-03 31.43 31.69 31.42 31.65 1882817
2024-04-04 31.84 31.91 31.37 31.37 1662261
2024-04-05 31.26 31.40 31.17 31.35 2182849
2024-04-08 31.58 31.64 31.52 31.58 979692
2024-04-09 31.53 31.60 31.24 31.36 1552883
2024-04-10 30.91 31.13 30.86 30.97 2819538
2024-04-11 30.92 30.93 30.50 30.85 2146912
2024-04-12 30.42 30.56 30.21 30.25 2065738
2024-04-15 30.79 30.85 30.24 30.26 2321549
2024-04-16 30.13 30.16 29.91 30.00 5629310
2024-04-17 30.28 30.30 30.02 30.15 2353314
2024-04-18 30.14 30.29 29.99 30.04 1926443
2024-04-19 30.05 30.14 29.91 30.01 6857173
2024-04-22 30.23 30.48 30.18 30.38 1457002
2024-04-23 30.64 30.96 30.63 30.93 1356119
2024-04-24 30.86 30.87 30.68 30.79 890912
2024-04-25 30.39 30.72 30.32 30.69 1986490
2024-04-26 30.85 31.01 30.81 30.96 834867
2024-04-29 30.88 31.00 30.86 30.98 585986
2024-04-30 30.73 30.82 30.45 30.46 1351443
2024-05-01 30.46 30.79 30.30 30.39 3394892
2024-05-02 30.67 30.74 30.42 30.71 1381603
2024-05-03 31.02 31.13 30.80 30.95 1261913
2024-05-06 31.21 31.30 31.15 31.28 770187
2024-05-07 31.53 31.67 31.50 31.59 743598
2024-05-08 31.55 31.66 31.55 31.66 671168
2024-05-09 31.89 32.08 31.88 32.06 611642
2024-05-10 32.17 32.22 32.11 32.18 636247
2024-05-13 32.22 32.28 32.14 32.17 1431830
2024-05-14 32.24 32.38 32.24 32.36 1229896
2024-05-15 32.56 32.75 32.53 32.74 828389
2024-05-16 32.52 32.52 32.34 32.35 1413648
2024-05-17 32.34 32.44 32.28 32.42 561401
2024-05-20 32.44 32.47 32.36 32.38 393652
2024-05-21 32.28 32.35 32.21 32.34 475487
2024-05-22 32.21 32.26 32.00 32.08 901577
2024-05-23 32.30 32.31 31.85 31.93 1774539
2024-05-24 32.14 32.30 32.08 32.28 637427
2024-05-28 32.38 32.39 32.15 32.24 811675
2024-05-29 31.78 31.90 31.74 31.74 1257540
2024-05-30 31.83 31.91 31.73 31.78 1451732
2024-05-31 31.99 32.08 31.82 32.06 847254
2024-06-03 32.24 32.31 32.03 32.20 1279326
2024-06-04 31.99 32.11 31.84 31.98 871843
2024-06-05 32.26 32.30 32.04 32.28 1402097
2024-06-06 32.34 32.37 32.26 32.34 1185411
2024-06-07 31.98 32.11 31.92 31.95 581547
2024-06-10 31.58 31.83 31.54 31.04 540429
2024-06-11 30.70 30.83 30.53 30.75 1075301
2024-06-12 31.40 31.53 31.28 31.35 987022
2024-06-13 31.01 31.01 30.51 30.61 980429
2024-06-14 29.99 30.06 29.85 30.01 3112659
2024-06-17 30.14 30.31 30.03 30.29 1146842
2024-06-18 30.18 30.33 30.17 30.29 729575
2024-06-20 30.24 30.39 30.20 30.35 1163666
2024-06-21 30.15 30.22 30.01 30.18 1218394
2024-06-24 30.48 30.63 30.41 30.48 1719033
2024-06-25 30.36 30.47 30.31 30.44 825125
2024-06-26 30.19 30.41 30.15 30.37 1824570
2024-06-27 30.52 30.63 30.46 30.55 990106
2024-06-28 30.52 30.67 30.50 30.62 999315
2024-07-01 30.85 30.91 30.65 30.76 781622
2024-07-02 30.38 30.54 30.34 30.52 915242
2024-07-03 30.83 31.02 30.83 30.98 306555
2024-07-05 31.37 31.38 31.06 31.31 800031
2024-07-08 31.36 31.40 31.12 31.16 354934
2024-07-09 30.93 30.95 30.73 30.80 1095956
2024-07-10 31.06 31.22 31.02 31.20 640399
2024-07-11 31.46 31.56 31.40 31.43 736383
2024-07-12 31.68 32.02 31.68 31.92 688051
2024-07-15 31.73 31.76 31.55 31.60 442719
2024-07-16 31.42 31.64 31.36 31.63 765700
2024-07-17 31.48 31.61 31.44 31.49 546298
2024-07-18 31.57 31.61 31.15 31.18 581279
2024-07-19 31.01 31.02 30.85 30.87 508668
2024-07-22 31.32 31.40 31.25 31.37 443155
2024-07-23 31.41 31.48 31.36 31.40 333366
2024-07-24 31.20 31.29 31.00 31.04 335505
2024-07-25 30.85 31.19 30.80 30.94 483436
2024-07-26 31.15 31.34 31.11 31.31 363086
2024-07-29 31.10 31.10 30.91 31.01 1504299
2024-07-30 31.08 31.14 30.96 31.05 525383
2024-07-31 31.18 31.31 31.08 31.11 638682
2024-08-01 30.74 30.85 30.22 30.35 1700535
2024-08-02 30.09 30.18 29.97 30.14 706159
2024-08-05 29.30 29.72 29.28 29.56 2460929
2024-08-06 29.30 29.68 29.30 29.49 1178141
2024-08-07 29.91 30.02 29.55 29.58 1685945
2024-08-08 29.83 30.06 29.71 30.03 638808
2024-08-09 29.97 30.19 29.92 30.16 641475
2024-08-12 30.19 30.20 30.03 30.10 409619
2024-08-13 30.21 30.55 30.21 30.52 335774
2024-08-14 30.70 30.73 30.60 30.67 740480
2024-08-15 30.96 31.11 30.95 31.06 791207
2024-08-16 31.23 31.43 31.23 31.40 463791
2024-08-19 31.53 31.77 31.53 31.76 313246
2024-08-20 31.72 31.80 31.66 31.71 236309
2024-08-21 31.90 32.08 31.83 32.04 400687
2024-08-22 32.09 32.11 31.83 31.85 867896
2024-08-23 32.11 32.45 32.08 32.42 696791
2024-08-26 32.32 32.39 32.27 32.33 222297
2024-08-27 32.46 32.56 32.41 32.52 598875
2024-08-28 32.54 32.61 32.34 32.46 479857
2024-08-29 32.63 32.71 32.45 32.47 659907
2024-08-30 32.69 32.72 32.47 32.63 341909
2024-09-03 32.49 32.53 32.11 32.17 651612
2024-09-04 32.04 32.29 32.04 32.15 335393
2024-09-05 32.33 32.36 32.16 32.26 290826
2024-09-06 32.20 32.26 31.66 31.68 508349
2024-09-09 31.78 31.97 31.78 31.93 276815
2024-09-10 31.64 31.64 31.36 31.61 347152
2024-09-11 31.67 31.85 31.34 31.81 484434
2024-09-12 31.81 32.14 31.72 32.13 423886
2024-09-13 32.29 32.48 32.29 32.40 640859
2024-09-16 32.42 32.61 32.37 32.60 140130
2024-09-17 32.68 32.69 32.42 32.55 486323
2024-09-18 32.70 33.01 32.53 32.58 711754
2024-09-19 33.12 33.22 32.95 33.09 281683
2024-09-20 32.85 32.85 32.59 32.69 396041
2024-09-23 32.81 32.84 32.71 32.78 249328
2024-09-24 32.95 33.16 32.92 33.16 731200
2024-09-25 33.16 33.16 32.89 32.90 267389
2024-09-26 33.55 33.74 33.44 33.70 500968
2024-09-27 34.03 34.12 33.87 33.93 828403
2024-09-30 33.89 33.91 33.66 33.84 794961
2024-10-01 33.80 33.80 33.18 33.37 852860
2024-10-02 33.18 33.30 33.07 33.21 298142
2024-10-03 33.00 33.02 32.79 32.89 593357
2024-10-04 32.91 33.10 32.88 33.08 183357
2024-10-07 32.97 32.97 32.67 32.75 491418
2024-10-08 32.89 32.95 32.80 32.91 204700
2024-10-09 32.87 33.13 32.87 33.09 200907
2024-10-10 33.05 33.05 32.85 32.97 197700
2024-10-11 33.00 33.23 33.00 33.19 370425
2024-10-14 33.20 33.37 33.18 33.37 279291
2024-10-15 33.38 33.41 33.13 33.16 1192329
2024-10-16 33.12 33.22 33.02 33.08 713874
2024-10-17 33.18 33.20 33.02 33.10 335640
2024-10-18 33.33 33.41 33.26 33.36 759122
2024-10-21 33.13 33.15 32.91 32.96 747699
2024-10-22 32.83 32.85 32.75 32.78 351547
2024-10-23 32.64 32.74 32.46 32.55 821422
2024-10-24 32.95 32.97 32.73 32.87 546677
2024-10-25 32.97 33.03 32.71 32.72 421150
2024-10-28 32.91 33.07 32.86 33.03 325518
2024-10-29 32.84 32.97 32.80 32.88 167406
2024-10-30 32.50 32.74 32.47 32.53 449799
2024-10-31 32.49 32.49 32.12 32.32 358436
2024-11-01 32.59 32.62 32.43 32.44 842356
2024-11-04 32.59 32.64 32.38 32.42 359230
2024-11-05 32.53 32.88 32.53 32.86 623557
2024-11-06 31.89 31.97 31.71 31.92 993194
2024-11-07 32.51 32.68 32.47 32.67 528881
2024-11-08 32.21 32.24 31.95 32.10 728539
2024-11-11 32.31 32.37 32.11 32.24 455152
2024-11-12 31.81 31.83 31.33 31.58 1024517
2024-11-13 31.34 31.37 31.03 31.24 564769
2024-11-14 31.71 31.80 31.51 31.54 1977792
2024-11-15 31.66 31.66 31.53 31.58 548924
2024-11-18 31.52 31.66 31.48 31.60 1307652
2024-11-19 31.18 31.56 31.16 31.49 826164
2024-11-20 31.36 31.37 31.12 31.34 837358
2024-11-21 31.26 31.34 31.13 31.27 286877
2024-11-22 31.23 31.48 31.23 31.41 436428
2024-11-25 31.82 31.86 31.62 31.72 421916
2024-11-26 31.70 31.72 31.48 31.56 1090096
2024-11-27 31.66 31.77 31.59 31.72 281475
2024-11-29 31.89 32.37 31.89 32.27 411627
2024-12-02 32.38 32.51 32.13 32.47 721206
2024-12-03 32.52 32.73 32.48 32.60 4134759
2024-12-04 32.88 33.10 32.84 33.02 663426
2024-12-05 33.34 33.47 33.32 33.44 775636
2024-12-06 33.52 33.54 33.34 33.39 849419
2024-12-09 33.47 33.48 33.19 33.20 3603913
2024-12-10 33.22 33.23 33.07 33.10 354013
2024-12-11 33.13 33.21 33.04 33.18 627432
2024-12-12 33.07 33.24 33.01 33.02 279016
2024-12-13 33.24 33.24 33.01 33.12 302866
2024-12-16 32.96 33.08 32.90 33.01 887559
2024-12-17 32.90 32.94 32.75 32.75 343182
2024-12-18 32.79 32.89 31.95 32.07 633158
2024-12-19 32.12 32.16 31.88 31.95 522639
2024-12-20 31.65 32.21 31.65 32.00 475446
2024-12-23 31.93 32.07 31.82 32.07 399040
2024-12-24 32.05 32.31 31.98 32.30 518336
2024-12-26 32.27 32.46 32.24 32.41 480303
2024-12-27 32.13 32.24 32.05 32.14 641689
2024-12-30 31.89 31.98 31.74 31.90 502248
2024-12-31 32.09 32.09 31.73 31.82 824289
2025-01-02 31.77 31.78 31.49 31.58 1613756
2025-01-03 31.63 31.67 31.49 31.67 382668
2025-01-06 32.14 32.46 32.08 32.27 491388
2025-01-07 32.69 32.72 32.36 32.42 830941
2025-01-08 32.28 32.44 32.17 32.38 765989
2025-01-10 32.26 32.27 31.91 32.03 2746692
2025-01-13 31.66 31.88 31.66 31.87 1495533
2025-01-14 32.18 32.28 32.09 32.22 807098
2025-01-15 32.87 32.92 32.70 32.79 763792
2025-01-16 32.77 32.94 32.68 32.83 751985
2025-01-17 33.15 33.34 33.11 33.15 526191
2025-01-21 33.69 33.98 33.62 33.98 813377
2025-01-22 34.21 34.26 34.08 34.08 290442
2025-01-23 34.21 34.52 34.13 34.47 1103721
2025-01-24 34.55 34.69 34.48 34.56 1230938
2025-01-27 34.37 34.58 34.37 34.51 764176
2025-01-28 34.46 34.61 34.38 34.56 393007
2025-01-29 34.68 34.81 34.60 34.74 735862
2025-01-30 34.89 35.07 34.74 34.91 1177886
2025-01-31 34.82 35.03 34.56 34.63 1401891
2025-02-03 33.75 34.16 33.60 33.94 2580199
2025-02-04 34.26 34.45 34.23 34.39 770506
2025-02-05 34.62 34.75 34.55 34.71 478097
2025-02-06 34.87 35.13 34.84 35.11 873836
2025-02-07 35.10 35.14 34.61 34.64 1786329
2025-02-10 34.83 34.95 34.80 34.90 476075
2025-02-11 35.06 35.41 35.02 35.40 866729
2025-02-12 35.26 35.84 35.21 35.75 1280374
2025-02-13 36.13 36.48 35.99 36.41 1988330
2025-02-14 36.56 36.63 36.42 36.42 1706151
2025-02-18 36.81 36.95 36.76 36.90 2397808
2025-02-19 36.25 36.28 35.94 36.06 2911969
2025-02-20 36.29 36.38 36.06 36.19 787286
2025-02-21 36.22 36.22 35.79 35.91 853629
2025-02-24 36.31 36.33 35.99 36.07 1695793
2025-02-25 36.57 36.73 36.31 36.58 959526
2025-02-26 36.80 37.07 36.60 36.71 2788251
2025-02-27 36.40 36.47 35.96 36.00 1308261
2025-02-28 36.08 36.27 35.70 36.07 1915202
2025-03-03 37.49 37.55 36.92 37.16 2534820
2025-03-04 36.47 37.47 36.12 37.03 4504713
2025-03-05 38.09 38.63 38.09 38.53 4337186
2025-03-06 38.64 39.19 38.50 38.59 7186106
2025-03-07 38.35 38.81 38.31 38.81 3645829
2025-03-10 38.00 38.13 37.50 37.79 3743739
2025-03-11 38.08 38.11 37.42 37.74 4873761
2025-03-12 38.06 38.17 37.79 37.99 3457239
2025-03-13 37.65 37.82 37.43 37.59 4820945
2025-03-14 38.39 38.63 38.26 38.62 3206679
2025-03-17 38.58 39.05 38.58 39.03 3206110
2025-03-18 39.24 39.36 39.02 39.31 9223584
2025-03-19 38.81 39.19 38.74 39.04 5386842
2025-03-20 38.12 38.46 38.11 38.36 3770468
2025-03-21 37.91 38.14 37.86 38.09 3294226
2025-03-24 38.09 38.22 37.87 38.03 5004795
2025-03-25 38.34 38.45 38.22 38.38 2058868
2025-03-26 37.97 38.13 37.44 37.56 4541008
2025-03-27 37.35 37.72 37.32 37.59 3573700
2025-03-28 37.42 37.55 37.21 37.39 5030093
2025-03-31 36.76 37.13 36.57 37.08 4808019
2025-04-01 37.23 37.44 37.01 37.29 2421345
2025-04-02 36.92 37.49 36.90 37.38 2966921
2025-04-03 37.32 37.42 36.66 36.73 5679721
2025-04-04 35.38 35.53 34.25 34.32 9598116
2025-04-07 33.35 35.10 33.06 33.55 10891741
2025-04-08 34.46 34.46 32.82 33.22 5685507
2025-04-09 33.58 36.42 33.44 36.22 7688934
2025-04-10 35.63 35.97 34.84 35.80 5509953
2025-04-11 35.70 36.46 35.59 36.37 4236403
2025-04-14 36.64 37.03 36.54 36.82 4588869
2025-04-15 37.12 37.31 36.97 37.20 3572983
2025-04-16 37.20 37.50 37.10 37.22 2622376
2025-04-17 37.40 37.58 37.23 37.40 3726301
2025-04-21 37.60 37.68 36.72 37.03 3951842
2025-04-22 37.56 38.07 37.53 38.03 2796705
2025-04-23 38.45 38.82 38.36 38.44 3499812
2025-04-24 38.67 39.07 38.61 39.03 1578331
2025-04-25 39.14 39.40 39.04 39.36 1797629
2025-04-28 39.42 39.49 39.16 39.47 1818228
2025-04-29 39.47 39.69 39.47 39.67 2697089
2025-04-30 39.27 39.64 39.11 39.49 2061977
2025-05-01 39.68 39.75 39.43 39.46 3225844
2025-05-02 40.31 40.50 40.26 40.34 2628931
2025-05-05 40.78 40.83 40.68 40.72 1575698
2025-05-06 40.55 40.77 40.51 40.67 4245790
2025-05-07 40.52 40.70 40.34 40.44 2652273
2025-05-08 40.66 40.66 40.42 40.46 1545702
2025-05-09 40.79 40.87 40.68 40.77 2614846
2025-05-12 40.30 40.41 40.02 40.38 5181294
2025-05-13 40.43 40.67 40.41 40.59 2303871
2025-05-14 40.72 40.74 40.34 40.34 2275666
2025-05-15 40.61 40.90 40.59 40.86 1893592
2025-05-16 40.81 40.89 40.65 40.85 2279576
2025-05-19 41.16 41.57 41.12 41.56 2223914
2025-05-20 41.60 41.77 41.59 41.77 3163499
2025-05-21 41.89 42.12 41.63 41.68 3274402
2025-05-22 41.54 41.76 41.43 41.64 3184392
2025-05-23 40.99 41.40 40.97 41.26 5027489
2025-05-27 42.27 42.40 42.16 42.31 1849063
2025-05-28 41.94 41.94 41.69 41.77 1642219
2025-05-29 41.93 41.98 41.65 41.85 1452220
2025-05-30 42.06 42.06 41.65 41.97 2300203
2025-06-02 41.85 42.35 41.72 42.34 4073954
2025-06-03 41.93 42.14 41.83 42.12 2262874
2025-06-04 42.20 42.59 42.16 42.46 2024516
2025-06-05 42.84 42.87 42.49 42.57 3078319
2025-06-06 42.50 42.61 42.42 42.52 1272358
2025-06-09 42.24 42.44 42.21 42.31 1341880
2025-06-10 42.30 42.33 41.99 42.12 6624539
2025-06-11 42.21 42.34 42.00 42.11 4258627
2025-06-12 42.22 42.44 42.15 42.22 2488135
2025-06-13 41.39 41.79 41.37 40.83 5467713
2025-06-16 41.17 41.50 40.97 41.13 6116979
2025-06-17 40.98 41.02 40.37 40.40 4781904
2025-06-18 40.35 40.60 40.22 40.28 3309873
2025-06-20 40.33 40.55 40.32 40.34 2332380
2025-06-23 40.05 40.79 40.03 40.75 4065030
2025-06-24 41.21 41.45 41.12 41.39 1791187
2025-06-25 41.06 41.21 40.96 41.15 1624480
2025-06-26 41.52 41.68 41.37 41.64 1985294
2025-06-27 42.00 42.39 41.91 42.30 4540643
2025-06-30 42.09 42.35 41.96 42.31 1624851
2025-07-01 42.07 42.25 41.82 42.01 1946454
2025-07-02 41.92 42.19 41.82 42.17 2088311
2025-07-03 42.12 42.31 42.08 42.21 1144924
2025-07-07 42.24 42.40 42.08 42.23 1840122
2025-07-08 42.38 42.67 42.35 42.59 2191225
2025-07-09 43.16 43.31 43.04 43.26 2940413
2025-07-10 43.11 43.11 42.79 42.86 1328400
2025-07-11 42.52 42.57 42.41 42.45 899964
2025-07-14 42.02 42.36 42.01 42.35 1924692
2025-07-15 42.37 42.37 41.82 41.82 1278810
2025-07-16 42.02 42.20 41.79 42.18 3383976
2025-07-17 42.05 42.38 42.05 42.35 1601486
2025-07-18 42.51 42.52 42.06 42.13 1109344
2025-07-21 42.38 42.63 42.26 42.42 918751
2025-07-22 42.21 42.45 41.98 42.42 3055701
2025-07-23 42.48 43.23 42.40 43.21 4461073
2025-07-24 42.80 42.89 42.68 42.70 2735744
2025-07-25 42.38 42.81 42.34 42.81 1845950
2025-07-28 42.07 42.09 41.56 41.67 3116872
2025-07-29 41.96 42.03 41.80 41.89 1986270
2025-07-30 41.71 41.94 41.44 41.63 2587401
2025-07-31 41.35 41.42 41.06 41.15 6831002
2025-08-01 40.84 40.89 40.51 40.75 3006310
2025-08-04 41.29 41.34 41.16 41.30 1611517
2025-08-05 41.51 41.55 41.26 41.49 1454156
2025-08-06 41.61 41.91 41.56 41.84 1693832
2025-08-07 42.53 42.55 42.06 42.33 2191035
2025-08-08 42.26 42.47 42.17 42.34 1908037
2025-08-11 41.94 42.04 41.84 41.94 937614
2025-08-12 41.77 42.16 41.72 42.15 2917478
2025-08-13 42.34 42.48 42.32 42.38 1136509
2025-08-14 42.33 42.57 42.29 42.50 1853480
2025-08-15 42.66 42.76 42.51 42.58 1174150
2025-08-18 42.41 42.48 42.27 42.45 860593
2025-08-19 42.64 42.68 42.33 42.39 1930448
2025-08-20 42.40 42.47 42.24 42.39 882176
2025-08-21 42.20 42.23 42.03 42.08 2238610
2025-08-22 42.19 42.78 42.15 42.66 1524362
2025-08-25 42.61 42.61 42.11 42.12 1707406
2025-08-26 42.20 42.32 42.07 42.13 3013373
2025-08-27 41.72 41.91 41.54 41.89 1166878
2025-08-28 42.00 42.09 41.92 42.02 2237108
2025-08-29 41.90 41.93 41.76 41.88 1715795
2025-09-02 40.97 41.23 40.84 41.04 3236539
2025-09-03 40.98 41.13 40.91 41.05 2549887
2025-09-04 41.21 41.35 41.14 41.34 2721733
2025-09-05 41.52 41.59 41.20 41.34 1639724
2025-09-08 41.50 41.71 41.50 41.69 1512276
2025-09-09 41.40 41.52 41.35 41.48 1616204
2025-09-10 41.32 41.37 41.02 41.07 2588893
2025-09-11 41.19 41.44 41.18 41.39 2503463
2025-09-12 41.22 41.36 41.19 41.31 1610471
2025-09-15 41.32 41.48 41.26 41.42 4993756
2025-09-16 41.27 41.27 40.94 41.15 2952803
2025-09-17 41.18 41.44 40.92 41.06 2659158
2025-09-18 41.27 41.54 41.17 41.45 5658966
2025-09-19 41.25 41.35 41.16 41.22 2925233
2025-09-22 40.99 41.27 40.92 41.24 2669082
2025-09-23 41.30 41.41 41.17 41.27 3737875
2025-09-24 41.22 41.34 41.15 41.24 2282865
2025-09-25 40.70 40.80 40.54 40.75 2866611
2025-09-26 41.06 41.22 41.02 41.20 2294524
2025-09-29 41.23 41.36 41.20 41.31 2822863
2025-09-30 41.36 41.67 41.35 41.61 2173846
2025-10-01 41.84 42.21 41.81 42.13 2286821
2025-10-02 42.55 42.61 42.28 42.47 2198755
2025-10-03 42.38 42.48 42.29 42.43 1461029
2025-10-06 42.45 42.47 42.30 42.42 2133094
2025-10-07 42.25 42.28 42.05 42.07 1400572
2025-10-08 42.28 42.42 42.21 42.34 2031223
2025-10-09 42.43 42.56 41.98 42.09 2417219
2025-10-10 42.26 42.26 41.51 41.52 2642336
2025-10-13 41.58 41.83 41.52 41.78 1946491
2025-10-14 41.38 41.78 41.31 41.67 2740767
2025-10-15 41.58 41.73 41.29 41.53 2847196
2025-10-16 41.64 41.86 41.52 41.59 2469863
2025-10-17 41.20 41.41 41.10 41.38 2717074
2025-10-20 41.73 41.92 41.70 41.88 1956587
2025-10-21 41.64 41.85 41.55 41.69 2593853
2025-10-22 41.59 41.60 41.22 41.44 2046399
2025-10-23 41.32 41.58 41.32 41.55 2269725
2025-10-24 41.65 41.69 41.51 41.59 1836620

Explore More About EWG

Coins representing dividend payouts and trends

EWG Dividend History

Discover iShares MSCI Germany's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

EWG Stock Split History

Discover iShares MSCI Germany's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

EWG Historical Prices

Explore iShares MSCI Germany's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.