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 (%)
Jul 31, 2006 16.14 16.22 16.06 16.17 724,027 -0.04(-0.22%)
Jul 28, 2006 15.97 16.20 15.96 16.20 483,818 +0.36(+2.27%)
Jul 27, 2006 16.07 16.07 15.83 15.84 485,802 +0.04(+0.27%)
Jul 26, 2006 15.65 15.84 15.60 15.80 918,745 +0.13(+0.81%)
Jul 25, 2006 15.67 15.73 15.55 15.67 397,230 -0.01(-0.09%)
Jul 24, 2006 15.41 15.70 15.38 15.69 419,904 +0.33(+2.16%)
Jul 21, 2006 15.46 15.46 15.28 15.35 193,300 -0.11(-0.68%)
Jul 20, 2006 15.70 15.70 15.45 15.46 622,842 -0.09(-0.58%)
Jul 19, 2006 14.99 15.57 14.99 15.55 349,896 +0.47(+3.13%)
Jul 18, 2006 15.09 15.11 14.90 15.08 404,457 +0.01(+0.09%)
Jul 17, 2006 15.00 15.13 15.00 15.07 657,704 -0.25(-1.61%)
Jul 14, 2006 15.44 15.45 15.19 15.31 1,306,338 -0.16(-1.00%)
Jul 13, 2006 15.59 15.62 15.44 15.47 1,313,424 -0.32(-2.06%)
Jul 12, 2006 16.06 16.06 15.75 15.79 1,783,921 -0.28(-1.76%)
Jul 11, 2006 15.95 16.10 15.85 16.07 1,113,746 -0.08(-0.48%)
Jul 10, 2006 16.14 16.20 16.09 16.15 236,949 +0.08(+0.53%)
Jul 07, 2006 16.13 16.26 16.07 16.07 517,405 -0.13(-0.78%)
Jul 06, 2006 16.12 16.22 16.08 16.19 368,036 +0.16(+1.01%)
Jul 05, 2006 16.03 16.10 15.89 16.03 1,336,524 -0.40(-2.41%)
Jul 03, 2006 16.22 16.43 16.21 16.43 530,584 +0.24(+1.48%)
Jun 30, 2006 16.18 16.24 16.07 16.19 472,056 +0.23(+1.46%)
Jun 29, 2006 15.47 15.95 15.47 15.95 2,495,336 +0.66(+4.34%)
Jun 28, 2006 15.34 15.35 15.23 15.29 132,362 +0.01(+0.09%)
Jun 27, 2006 15.59 15.59 15.17 15.28 495,722 -0.24(-1.55%)
Jun 26, 2006 15.39 15.56 15.39 15.52 258,348 +0.03(+0.18%)
Jun 23, 2006 15.33 15.52 15.33 15.49 148,518 -0.04(-0.23%)
Jun 22, 2006 15.54 15.57 15.39 15.52 628,085 -0.08(-0.54%)
Jun 21, 2006 15.31 15.67 15.31 15.61 1,514,236 +0.30(+1.98%)
Jun 20, 2006 15.16 15.45 15.16 15.31 383,625 +0.20(+1.36%)
Jun 19, 2006 15.29 15.34 15.09 15.10 1,065,279 -0.07(-0.47%)
Jun 16, 2006 15.19 15.28 15.08 15.17 387,168 -0.17(-1.10%)
Jun 15, 2006 15.07 15.35 15.07 15.34 1,062,161 +0.55(+3.72%)
Jun 14, 2006 14.76 14.92 14.68 14.79 1,388,108 +0.20(+1.40%)
Jun 13, 2006 14.80 14.93 14.56 14.59 1,996,070 -0.41(-2.73%)
Jun 12, 2006 15.21 15.25 14.99 14.99 1,130,752 -0.23(-1.53%)
Jun 09, 2006 15.47 15.49 15.21 15.23 461,427 -0.14(-0.92%)
Jun 08, 2006 15.34 15.43 15.03 15.37 1,813,256 -0.31(-1.98%)
Jun 07, 2006 15.72 15.92 15.67 15.68 519,531 -0.18(-1.11%)
Jun 06, 2006 15.92 15.95 15.67 15.86 1,403,414 -0.24(-1.49%)
Jun 05, 2006 16.43 16.43 16.09 16.10 1,157,820 -0.40(-2.44%)
Jun 02, 2006 16.70 16.70 16.40 16.50 387,735 +0.06(+0.34%)
Jun 01, 2006 16.09 16.44 16.03 16.44 1,663,321 +0.13(+0.82%)
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.