Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.66 22.66 22.57 22.59 4,679,409 -0.09(-0.38%)
Nov 26, 2014 22.52 22.67 22.67 22.67 5,869,798 +0.24(+1.05%)
Nov 25, 2014 22.38 22.50 22.37 22.44 7,409,908 +0.18(+0.81%)
Nov 24, 2014 22.22 22.26 22.15 22.26 4,451,173 +0.31(+1.41%)
Nov 21, 2014 21.99 22.05 21.87 21.95 5,881,087 +0.24(+1.10%)
Nov 20, 2014 21.54 21.74 21.53 21.71 3,006,566 +0.01(+0.04%)
Nov 19, 2014 21.75 21.82 21.59 21.70 2,482,824 +0.01(+0.04%)
Nov 18, 2014 21.55 21.71 21.53 21.69 4,747,356 +0.52(+2.45%)
Nov 17, 2014 21.06 21.21 21.03 21.17 3,106,622 +0.05(+0.26%)
Nov 14, 2014 20.95 21.17 20.93 21.12 8,565,518 +0.02(+0.11%)
Nov 13, 2014 20.98 21.16 20.96 21.10 4,777,855 +0.11(+0.52%)
Nov 12, 2014 20.95 21.05 20.92 20.99 4,416,172 -0.33(-1.55%)
Nov 11, 2014 21.23 21.34 21.14 21.32 4,700,361 +0.13(+0.63%)
Nov 10, 2014 21.19 21.21 21.08 21.18 2,210,515 +0.09(+0.41%)
Nov 07, 2014 21.09 21.14 20.95 21.10 4,523,198 -0.13(-0.59%)
Nov 06, 2014 21.30 21.41 21.11 21.22 5,174,536 +0.02(+0.11%)
Nov 05, 2014 21.26 21.26 21.10 21.20 2,006,046 +0.11(+0.52%)
Nov 04, 2014 21.12 21.15 20.98 21.09 3,544,896 -0.05(-0.22%)
Nov 03, 2014 21.20 21.23 21.05 21.14 5,091,830 -0.23(-1.06%)
Oct 31, 2014 21.23 21.38 21.19 21.36 7,268,463 +0.31(+1.45%)
Oct 30, 2014 20.71 21.10 20.68 21.06 3,734,396 +0.12(+0.56%)
Oct 29, 2014 21.21 21.28 20.84 20.94 8,350,357 -0.20(-0.96%)
Oct 28, 2014 20.99 21.16 20.97 21.14 7,342,522 +0.48(+2.32%)
Oct 27, 2014 20.53 20.83 20.83 20.66 4,111,292 -0.16(-0.79%)
Oct 24, 2014 20.81 20.85 20.73 20.83 7,106,493 +0.00(+0.00%)
Oct 23, 2014 20.72 20.92 20.69 20.83 7,794,350 +0.40(+1.96%)
Oct 22, 2014 20.66 20.71 20.42 20.43 4,500,730 -0.31(-1.51%)
Oct 21, 2014 20.55 20.77 20.54 20.74 5,473,321 +0.27(+1.34%)
Oct 20, 2014 20.28 20.48 20.25 20.47 2,790,603 -0.05(-0.27%)
Oct 17, 2014 20.41 20.61 20.34 20.52 5,909,531 +0.50(+2.51%)
Oct 16, 2014 19.64 20.19 19.61 20.02 6,083,062 -0.14(-0.70%)
Oct 15, 2014 20.13 20.20 19.76 20.16 8,401,149 -0.13(-0.66%)
Oct 14, 2014 20.36 20.43 20.21 20.30 4,978,031 +0.11(+0.54%)
Oct 13, 2014 20.43 20.50 20.18 20.19 4,505,286 +0.01(+0.04%)
Oct 10, 2014 20.36 20.44 20.14 20.18 9,470,288 -0.42(-2.02%)
Oct 09, 2014 21.00 21.05 20.53 20.59 6,189,278 -0.56(-2.63%)
Oct 08, 2014 20.81 21.18 20.71 21.15 7,685,609 +0.35(+1.70%)
Oct 07, 2014 21.01 21.04 20.79 20.80 4,184,782 -0.36(-1.71%)
Oct 06, 2014 21.21 21.23 20.97 21.16 5,854,691 -0.05(-0.22%)
Oct 03, 2014 21.10 21.24 21.08 21.21 8,354,029 -0.07(-0.33%)
Oct 02, 2014 21.48 21.50 21.12 21.28 4,401,993 -0.19(-0.88%)
Oct 01, 2014 21.62 21.63 21.39 21.46 3,888,259 -0.27(-1.23%)
Sep 30, 2014 21.62 21.81 21.58 21.73 9,837,040 -0.05(-0.22%)
Sep 29, 2014 21.69 21.79 21.67 21.78 3,875,442 -0.24(-1.07%)
Sep 26, 2014 21.97 22.03 21.88 22.01 3,715,535 +0.03(+0.14%)
Sep 25, 2014 22.31 22.31 21.95 21.98 3,873,953 -0.50(-2.23%)
Sep 24, 2014 22.34 22.50 22.26 22.48 4,383,746 +0.07(+0.31%)
Sep 23, 2014 22.52 22.63 22.38 22.41 5,295,963 -0.34(-1.48%)
Sep 22, 2014 22.87 22.89 22.68 22.75 6,793,433 -0.09(-0.38%)
Sep 19, 2014 22.97 22.97 22.83 22.84 1,817,494 -0.13(-0.58%)
Sep 18, 2014 22.90 22.99 22.88 22.97 4,699,413 +0.28(+1.25%)
Sep 17, 2014 22.82 22.92 22.64 22.69 3,722,688 -0.13(-0.55%)
Sep 16, 2014 22.59 22.86 22.59 22.81 2,786,854 +0.07(+0.31%)
Sep 15, 2014 22.74 22.79 22.70 22.74 1,905,947 +0.02(+0.10%)
Sep 12, 2014 22.71 22.80 22.62 22.72 8,173,874 -0.08(-0.34%)
Sep 11, 2014 22.71 22.82 22.70 22.80 3,966,711 -0.05(-0.24%)
Sep 10, 2014 22.74 22.87 22.71 22.85 3,529,260 +0.02(+0.07%)
Sep 09, 2014 22.79 22.87 22.75 22.84 6,862,225 -0.01(-0.03%)
Sep 08, 2014 22.95 22.99 22.79 22.85 4,458,924 -0.21(-0.92%)
Sep 05, 2014 23.02 23.08 22.93 23.06 3,527,255 +0.16(+0.69%)
Sep 04, 2014 22.89 22.98 22.81 22.90 5,435,578 -0.13(-0.58%)
Sep 03, 2014 23.08 23.10 22.97 23.03 6,573,848 +0.31(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.