Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.49 25.52 25.44 25.44 1,185,986 -0.12(-0.48%)
Nov 27, 2019 25.53 25.59 25.52 25.57 1,226,592 +0.02(+0.07%)
Nov 26, 2019 25.49 25.55 25.46 25.55 2,779,268 +0.05(+0.21%)
Nov 25, 2019 25.42 25.51 25.42 25.50 1,826,244 +0.11(+0.45%)
Nov 22, 2019 25.44 25.46 25.33 25.38 2,603,096 -0.01(-0.03%)
Nov 21, 2019 25.41 25.43 25.31 25.39 2,441,918 +0.03(+0.10%)
Nov 20, 2019 25.41 25.49 25.29 25.36 4,185,328 -0.17(-0.65%)
Nov 19, 2019 25.71 25.72 25.49 25.53 3,561,461 +0.03(+0.10%)
Nov 18, 2019 25.40 25.54 25.36 25.51 1,762,582 -0.03(-0.10%)
Nov 15, 2019 25.38 25.53 25.38 25.53 2,862,996 +0.19(+0.76%)
Nov 14, 2019 25.28 25.35 25.22 25.34 5,591,598 -0.05(-0.21%)
Nov 13, 2019 25.30 25.41 25.30 25.39 2,469,596 -0.05(-0.21%)
Nov 12, 2019 25.49 25.52 25.43 25.44 1,681,660 +0.01(+0.03%)
Nov 11, 2019 25.38 25.48 25.38 25.43 874,928 -0.08(-0.31%)
Nov 08, 2019 25.46 25.51 25.38 25.51 2,127,427 -0.08(-0.31%)
Nov 07, 2019 25.65 25.69 25.59 25.59 11,712,786 +0.12(+0.48%)
Nov 06, 2019 25.51 25.54 25.42 25.47 2,027,921 +0.02(+0.07%)
Nov 05, 2019 25.46 25.47 25.37 25.45 2,028,836 -0.11(-0.41%)
Nov 04, 2019 25.66 25.70 25.51 25.56 3,056,004 +0.25(+1.01%)
Nov 01, 2019 25.29 25.32 25.24 25.30 2,447,497 +0.20(+0.81%)
Oct 31, 2019 25.09 25.13 24.99 25.10 3,296,151 -0.06(-0.24%)
Oct 30, 2019 25.02 25.19 24.90 25.16 2,983,852 +0.10(+0.39%)
Oct 29, 2019 25.02 25.10 25.01 25.07 2,343,072 -0.07(-0.28%)
Oct 28, 2019 25.09 25.16 25.09 25.14 6,321,123 +0.16(+0.63%)
Oct 25, 2019 24.93 24.99 24.91 24.98 1,506,169 -0.04(-0.18%)
Oct 24, 2019 25.04 25.07 24.96 25.02 6,001,445 +0.05(+0.21%)
Oct 23, 2019 24.85 24.99 24.83 24.97 1,776,308 +0.17(+0.67%)
Oct 22, 2019 24.87 24.98 24.76 24.80 3,656,854 -0.11(-0.46%)
Oct 21, 2019 24.94 24.96 24.85 24.92 8,137,196 +0.22(+0.89%)
Oct 18, 2019 24.65 24.72 24.56 24.70 3,149,057 +0.08(+0.32%)
Oct 17, 2019 24.71 24.74 24.56 24.62 2,143,305 +0.14(+0.57%)
Oct 16, 2019 24.42 24.54 24.40 24.48 4,409,766 +0.14(+0.58%)
Oct 15, 2019 24.08 24.41 24.07 24.34 3,647,651 +0.30(+1.24%)
Oct 14, 2019 23.94 24.05 23.93 24.04 1,814,263 +0.04(+0.18%)
Oct 11, 2019 23.95 24.16 23.92 23.99 5,718,940 +0.63(+2.71%)
Oct 10, 2019 23.25 23.42 23.22 23.36 6,056,542 +0.14(+0.61%)
Oct 09, 2019 23.24 23.27 23.17 23.22 3,031,684 +0.26(+1.15%)
Oct 08, 2019 22.99 23.06 22.92 22.96 6,093,709 -0.25(-1.10%)
Oct 07, 2019 23.18 23.33 23.18 23.21 1,917,923 -0.04(-0.15%)
Oct 04, 2019 23.03 23.25 23.02 23.25 2,336,826 +0.23(+0.99%)
Oct 03, 2019 22.89 23.03 22.77 23.02 2,339,044 +0.11(+0.50%)
Oct 02, 2019 23.10 23.11 22.84 22.90 8,363,650 -0.53(-2.25%)
Oct 01, 2019 23.63 23.63 23.38 23.43 5,095,136 -0.23(-0.97%)
Sep 30, 2019 23.61 23.70 23.59 23.66 1,744,391 +0.08(+0.34%)
Sep 27, 2019 23.64 23.69 23.54 23.58 2,537,239 +0.07(+0.30%)
Sep 26, 2019 23.53 23.58 23.45 23.51 2,357,983 +0.07(+0.30%)
Sep 25, 2019 23.39 23.47 23.28 23.44 1,939,957 -0.16(-0.67%)
Sep 24, 2019 23.72 23.76 23.54 23.60 4,346,844 -0.16(-0.67%)
Sep 23, 2019 23.62 23.76 23.61 23.76 2,506,539 -0.14(-0.59%)
Sep 20, 2019 23.98 24.02 23.90 23.90 2,270,515 -0.13(-0.55%)
Sep 19, 2019 24.07 24.11 24.02 24.03 1,002,504 +0.04(+0.15%)
Sep 18, 2019 23.97 24.05 23.87 23.99 1,620,990 -0.03(-0.11%)
Sep 17, 2019 23.84 24.04 23.82 24.02 1,606,033 +0.10(+0.40%)
Sep 16, 2019 23.96 23.98 23.89 23.92 2,374,257 -0.26(-1.09%)
Sep 13, 2019 24.22 24.26 24.16 24.19 5,365,658 +0.09(+0.36%)
Sep 12, 2019 23.88 24.15 23.87 24.10 3,005,860 +0.15(+0.62%)
Sep 11, 2019 23.89 23.97 23.87 23.95 2,259,243 +0.07(+0.29%)
Sep 10, 2019 23.83 23.94 23.79 23.88 3,183,868 +0.11(+0.44%)
Sep 09, 2019 23.78 23.80 23.73 23.77 1,700,964 +0.16(+0.67%)
Sep 06, 2019 23.66 23.67 23.58 23.61 2,220,127 +0.10(+0.41%)
Sep 05, 2019 23.59 23.64 23.50 23.52 2,752,506 +0.18(+0.79%)
Sep 04, 2019 23.27 23.35 23.24 23.33 3,888,127 +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.