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 (%)
May 30, 2014 24.69 24.74 24.64 24.72 4,217,268 +0.04(+0.16%)
May 29, 2014 24.63 24.69 24.59 24.68 2,229,820 +0.12(+0.47%)
May 28, 2014 24.61 24.64 24.52 24.56 2,037,651 -0.16(-0.65%)
May 27, 2014 24.70 24.73 24.62 24.72 2,971,312 +0.45(+1.87%)
May 23, 2014 24.20 24.27 24.27 24.27 1,953,537 +0.08(+0.32%)
May 22, 2014 24.18 24.23 24.15 24.19 924,376 -0.01(-0.03%)
May 21, 2014 24.10 24.21 24.09 24.20 5,860,371 +0.17(+0.70%)
May 20, 2014 24.10 24.12 23.95 24.03 2,016,435 -0.11(-0.45%)
May 19, 2014 24.09 24.19 24.05 24.14 1,334,773 +0.05(+0.22%)
May 16, 2014 24.05 24.09 23.97 24.09 7,799,279 -0.10(-0.41%)
May 15, 2014 24.26 24.26 24.03 24.19 13,257,228 -0.14(-0.57%)
May 14, 2014 24.37 24.41 24.29 24.32 2,353,171 -0.05(-0.22%)
May 13, 2014 24.45 24.45 24.34 24.38 3,708,123 -0.02(-0.09%)
May 12, 2014 24.30 24.41 24.30 24.40 2,966,990 +0.31(+1.28%)
May 09, 2014 24.12 24.15 24.01 24.09 2,047,138 -0.06(-0.25%)
May 08, 2014 24.21 24.35 24.12 24.15 5,301,494 -0.08(-0.32%)
May 07, 2014 24.15 24.27 24.02 24.23 3,053,641 +0.22(+0.93%)
May 06, 2014 24.05 24.11 23.98 24.01 3,066,572 -0.15(-0.64%)
May 05, 2014 23.95 24.19 23.85 24.16 1,562,719 -0.03(-0.13%)
May 02, 2014 24.14 24.27 24.11 24.19 2,774,264 -0.20(-0.82%)
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.