Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Ge (EWG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.30 43.565 43.25 43.53 113,668
5th Feb 2026 (Thu) 42.75 43.11 42.66 42.84 149,987
4th Feb 2026 (Wed) 43.29 43.54 43.05 43.25 166,925
3rd Feb 2026 (Tue) 43.38 43.58 43.22 43.51 135,696
2nd Feb 2026 (Mon) 43.44 43.58 43.36 43.48 161,952
30th Jan 2026 (Fri) 43.36 43.44 42.99 43.11 251,788
29th Jan 2026 (Thu) 43.65 43.65 42.96 43.44 151,372
28th Jan 2026 (Wed) 43.95 44.08 43.80 44.30 116,163
27th Jan 2026 (Tue) 44.075 44.42 44.02 44.30 254,261
26th Jan 2026 (Mon) 43.76 43.92 43.76 43.84 147,193
23rd Jan 2026 (Fri) 43.065 43.48 43.015 43.48 143,470
22nd Jan 2026 (Thu) 43.06 43.195 42.90 43.10 292,218
21st Jan 2026 (Wed) 42.43 42.93 42.19 42.82 160,491
20th Jan 2026 (Tue) 42.705 42.82 42.47 42.54 161,334
19th Jan 2026 (Mon) 43.32 43.33 43.12 43.34 123,201
16th Jan 2026 (Fri) 43.32 43.33 43.12 43.34 123,201
15th Jan 2026 (Thu) 43.345 43.47 43.235 43.24 144,536
14th Jan 2026 (Wed) 43.47 43.60 43.315 43.49 212,887
13th Jan 2026 (Tue) 43.87 43.88 43.55 43.83 103,018
12th Jan 2026 (Mon) 43.74 43.84 43.71 43.83 68,304
9th Jan 2026 (Fri) 43.45 43.47 43.18 43.41 115,754
8th Jan 2026 (Thu) 43.11 43.34 43.08 43.31 78,928
7th Jan 2026 (Wed) 43.34 43.42 43.22 43.26 125,697
6th Jan 2026 (Tue) 43.18 43.18 42.98 43.13 189,290
5th Jan 2026 (Mon) 42.67 43.08 42.66 43.05 230,399
2nd Jan 2026 (Fri) 42.71 42.71 42.41 42.56 140,656
1st Jan 2026 (Thu) 42.66 42.66 42.49 42.50 236,191
31st Dec 2025 (Wed) 42.66 42.66 42.49 42.50 236,191
30th Dec 2025 (Tue) 42.74 42.935 42.73 42.75 185,879
29th Dec 2025 (Mon) 42.50 42.59 42.41 42.51 132,377
26th Dec 2025 (Fri) 42.575 42.69 42.57 42.65 127,518
25th Dec 2025 (Thu) 42.54 42.61 42.515 42.57 86,152
24th Dec 2025 (Wed) 42.54 42.61 42.515 42.57 86,152
23rd Dec 2025 (Tue) 42.43 42.49 42.37 42.44 161,533
22nd Dec 2025 (Mon) 42.26 42.355 42.18 42.34 51,535
19th Dec 2025 (Fri) 42.16 42.28 42.10 42.10 89,057
18th Dec 2025 (Thu) 41.95 42.15 41.82 41.94 110,504
17th Dec 2025 (Wed) 41.83 41.96 41.59 41.61 119,714
16th Dec 2025 (Tue) 42.10 42.19 41.86 42.03 234,652
15th Dec 2025 (Mon) 42.25 42.30 42.03 42.10 153,110
12th Dec 2025 (Fri) 42.41 42.44 42.00 42.18 183,739
11th Dec 2025 (Thu) 42.25 42.47 42.20 42.39 188,563
10th Dec 2025 (Wed) 41.47 41.99 41.455 41.94 111,160
9th Dec 2025 (Tue) 41.51 41.665 41.51 41.53 151,813
8th Dec 2025 (Mon) 41.555 41.56 41.26 41.34 166,094
FTSE 100 Latest
Value10,369.75
Change60.53