Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.18 -0.17 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.47 25.50 25.42 25.42 1,186,999 -0.12(-0.48%)
Nov 27, 2019 25.51 25.57 25.50 25.54 1,227,640 +0.02(+0.07%)
Nov 26, 2019 25.47 25.53 25.44 25.53 2,781,643 +0.05(+0.21%)
Nov 25, 2019 25.40 25.48 25.40 25.47 1,827,805 +0.11(+0.45%)
Nov 22, 2019 25.42 25.44 25.31 25.36 2,605,320 -0.01(-0.03%)
Nov 21, 2019 25.39 25.40 25.29 25.37 2,444,005 +0.03(+0.10%)
Nov 20, 2019 25.39 25.46 25.27 25.34 4,188,905 -0.17(-0.65%)
Nov 19, 2019 25.69 25.70 25.47 25.51 3,564,504 +0.03(+0.10%)
Nov 18, 2019 25.38 25.52 25.33 25.48 1,764,088 -0.03(-0.10%)
Nov 15, 2019 25.36 25.51 25.36 25.51 2,865,442 +0.19(+0.76%)
Nov 14, 2019 25.25 25.33 25.20 25.32 5,596,377 -0.05(-0.21%)
Nov 13, 2019 25.28 25.39 25.28 25.37 2,471,706 -0.05(-0.21%)
Nov 12, 2019 25.47 25.50 25.40 25.42 1,683,097 +0.01(+0.03%)
Nov 11, 2019 25.36 25.46 25.36 25.41 875,676 -0.08(-0.31%)
Nov 08, 2019 25.44 25.49 25.36 25.49 2,129,245 -0.08(-0.31%)
Nov 07, 2019 25.62 25.66 25.57 25.57 11,722,795 +0.12(+0.48%)
Nov 06, 2019 25.48 25.52 25.40 25.45 2,029,654 +0.02(+0.07%)
Nov 05, 2019 25.44 25.45 25.35 25.43 2,030,570 -0.11(-0.41%)
Nov 04, 2019 25.64 25.67 25.49 25.54 3,058,616 +0.25(+1.01%)
Nov 01, 2019 25.26 25.30 25.22 25.28 2,449,588 +0.20(+0.81%)
Oct 31, 2019 25.07 25.11 24.97 25.08 3,298,968 -0.06(-0.24%)
Oct 30, 2019 25.00 25.17 24.88 25.14 2,986,402 +0.10(+0.39%)
Oct 29, 2019 25.00 25.07 24.99 25.04 2,345,074 -0.07(-0.28%)
Oct 28, 2019 25.07 25.14 25.07 25.11 6,326,524 +0.16(+0.63%)
Oct 25, 2019 24.91 24.97 24.89 24.96 1,507,456 -0.04(-0.18%)
Oct 24, 2019 25.02 25.05 24.94 25.00 6,006,574 +0.05(+0.21%)
Oct 23, 2019 24.82 24.97 24.81 24.95 1,777,826 +0.17(+0.67%)
Oct 22, 2019 24.85 24.96 24.74 24.78 3,659,979 -0.11(-0.46%)
Oct 21, 2019 24.92 24.94 24.83 24.89 8,144,149 +0.22(+0.89%)
Oct 18, 2019 24.63 24.70 24.53 24.68 3,151,748 +0.08(+0.32%)
Oct 17, 2019 24.69 24.72 24.53 24.60 2,145,136 +0.14(+0.57%)
Oct 16, 2019 24.40 24.52 24.38 24.46 4,413,534 +0.14(+0.58%)
Oct 15, 2019 24.06 24.39 24.05 24.32 3,650,768 +0.30(+1.24%)
Oct 14, 2019 23.92 24.03 23.91 24.02 1,815,813 +0.04(+0.18%)
Oct 11, 2019 23.93 24.14 23.90 23.97 5,723,827 +0.63(+2.71%)
Oct 10, 2019 23.23 23.40 23.20 23.34 6,061,718 +0.14(+0.61%)
Oct 09, 2019 23.22 23.25 23.15 23.20 3,034,275 +0.26(+1.15%)
Oct 08, 2019 22.97 23.04 22.91 22.94 6,098,917 -0.25(-1.10%)
Oct 07, 2019 23.16 23.31 23.16 23.19 1,919,562 -0.04(-0.15%)
Oct 04, 2019 23.01 23.23 23.00 23.23 2,338,823 +0.23(+0.99%)
Oct 03, 2019 22.87 23.01 22.75 23.00 2,341,043 +0.11(+0.50%)
Oct 02, 2019 23.08 23.09 22.82 22.88 8,370,797 -0.53(-2.25%)
Oct 01, 2019 23.61 23.61 23.36 23.41 5,099,490 -0.23(-0.97%)
Sep 30, 2019 23.59 23.68 23.57 23.64 1,745,882 +0.08(+0.34%)
Sep 27, 2019 23.62 23.67 23.52 23.56 2,539,407 +0.07(+0.30%)
Sep 26, 2019 23.51 23.56 23.43 23.49 2,359,998 +0.07(+0.30%)
Sep 25, 2019 23.37 23.45 23.26 23.42 1,941,615 -0.16(-0.67%)
Sep 24, 2019 23.70 23.74 23.52 23.58 4,350,558 -0.16(-0.67%)
Sep 23, 2019 23.60 23.74 23.59 23.74 2,508,681 -0.14(-0.59%)
Sep 20, 2019 23.96 24.00 23.88 23.88 2,272,455 -0.13(-0.55%)
Sep 19, 2019 24.05 24.09 24.00 24.01 1,003,361 +0.04(+0.15%)
Sep 18, 2019 23.95 24.03 23.85 23.97 1,622,376 -0.03(-0.11%)
Sep 17, 2019 23.82 24.02 23.80 24.00 1,607,406 +0.10(+0.40%)
Sep 16, 2019 23.94 23.95 23.87 23.90 2,376,286 -0.26(-1.09%)
Sep 13, 2019 24.20 24.24 24.14 24.17 5,370,243 +0.09(+0.36%)
Sep 12, 2019 23.86 24.13 23.85 24.08 3,008,429 +0.15(+0.62%)
Sep 11, 2019 23.87 23.95 23.85 23.93 2,261,173 +0.07(+0.29%)
Sep 10, 2019 23.81 23.92 23.77 23.86 3,186,589 +0.11(+0.44%)
Sep 09, 2019 23.76 23.78 23.71 23.75 1,702,417 +0.16(+0.67%)
Sep 06, 2019 23.64 23.65 23.56 23.59 2,222,024 +0.10(+0.41%)
Sep 05, 2019 23.57 23.62 23.48 23.50 2,754,858 +0.18(+0.79%)
Sep 04, 2019 23.25 23.33 23.22 23.31 3,891,450 +0.35(+1.53%)
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.