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 (%)
May 31, 2006 16.25 16.38 16.19 16.31 567,572 +0.20(+1.23%)
May 30, 2006 16.34 16.37 16.11 16.11 1,098,582 -0.35(-2.10%)
May 26, 2006 16.53 16.53 16.36 16.46 951,056 +0.06(+0.34%)
May 25, 2006 16.19 16.41 16.17 16.40 820,394 +0.37(+2.29%)
May 24, 2006 16.02 16.10 15.80 16.03 4,869,221 -0.06(-0.39%)
May 23, 2006 16.16 16.38 16.07 16.10 978,691 +0.14(+0.89%)
May 22, 2006 15.95 16.03 15.76 15.95 1,188,855 -0.30(-1.87%)
May 19, 2006 16.13 16.30 16.04 16.26 802,538 +0.10(+0.61%)
May 18, 2006 16.31 16.41 16.12 16.16 1,081,293 +0.04(+0.22%)
May 17, 2006 16.66 16.72 16.11 16.12 1,957,665 -0.77(-4.55%)
May 16, 2006 17.01 17.01 16.77 16.89 1,855,488 +0.05(+0.29%)
May 15, 2006 16.86 16.96 16.75 16.84 1,574,748 -0.26(-1.53%)
May 12, 2006 17.32 17.36 17.05 17.10 1,569,647 -0.33(-1.90%)
May 11, 2006 17.64 17.64 17.42 17.44 1,163,630 -0.26(-1.48%)
May 10, 2006 17.66 17.70 17.57 17.70 507,768 +0.06(+0.32%)
May 09, 2006 17.60 17.66 17.54 17.64 1,058,618 +0.10(+0.56%)
May 08, 2006 17.66 17.66 17.52 17.54 754,779 -0.06(-0.32%)
May 05, 2006 17.48 17.61 17.42 17.60 1,170,432 +0.30(+1.75%)
May 04, 2006 17.06 17.33 17.06 17.30 603,710 +0.28(+1.66%)
May 03, 2006 17.15 17.15 16.95 17.01 1,399,729 -0.23(-1.31%)
May 02, 2006 17.22 17.25 17.17 17.24 4,432,169 +0.23(+1.33%)
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.