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 (%)
Jul 31, 2015 22.63 22.75 22.54 22.59 8,960,380 +0.22(+0.96%)
Jul 30, 2015 22.31 22.40 22.14 22.38 3,277,146 -0.13(-0.57%)
Jul 29, 2015 22.49 22.65 22.45 22.51 6,042,162 -0.02(-0.07%)
Jul 28, 2015 22.43 22.56 22.29 22.52 3,202,596 +0.25(+1.11%)
Jul 27, 2015 22.43 22.45 22.23 22.27 7,114,933 -0.26(-1.13%)
Jul 24, 2015 22.81 22.83 22.51 22.53 10,623,452 -0.33(-1.43%)
Jul 23, 2015 22.94 23.02 22.84 22.86 6,990,514 -0.02(-0.10%)
Jul 22, 2015 22.78 22.89 22.75 22.88 2,621,870 -0.16(-0.69%)
Jul 21, 2015 23.04 23.08 22.98 23.04 9,287,662 -0.09(-0.38%)
Jul 20, 2015 23.17 23.19 23.09 23.13 10,000,294 +0.11(+0.49%)
Jul 17, 2015 23.07 23.07 22.96 23.02 9,000,647 -0.11(-0.48%)
Jul 16, 2015 23.19 23.27 23.11 23.13 4,833,181 +0.18(+0.80%)
Jul 15, 2015 22.98 23.02 22.82 22.94 6,647,865 -0.09(-0.38%)
Jul 14, 2015 22.94 23.07 22.90 23.03 13,916,839 +0.07(+0.31%)
Jul 13, 2015 22.97 23.02 22.89 22.96 11,005,896 -0.08(-0.35%)
Jul 10, 2015 22.94 23.06 22.83 23.04 8,642,305 +1.08(+4.90%)
Jul 09, 2015 22.03 22.14 21.93 21.96 6,344,175 +0.42(+1.96%)
Jul 08, 2015 21.62 21.71 21.48 21.54 7,520,883 -0.34(-1.53%)
Jul 07, 2015 21.52 21.90 21.23 21.88 20,412,318 +0.07(+0.33%)
Jul 06, 2015 21.79 22.07 21.68 21.80 11,429,240 -0.55(-2.46%)
Jul 02, 2015 22.47 22.35 22.35 22.35 7,451,045 -0.07(-0.32%)
Jul 01, 2015 22.59 22.66 22.31 22.43 5,018,634 +0.19(+0.86%)
Jun 30, 2015 22.61 22.62 22.11 22.23 26,997,000 -0.18(-0.82%)
Jun 29, 2015 22.67 22.79 22.35 22.42 14,676,458 -0.94(-4.03%)
Jun 26, 2015 23.34 23.44 23.18 23.36 6,233,322 +0.10(+0.41%)
Jun 25, 2015 23.31 23.33 23.10 23.26 6,820,537 +0.09(+0.40%)
Jun 24, 2015 23.24 23.34 23.15 23.17 17,998,794 -0.27(-1.14%)
Jun 23, 2015 23.44 23.54 23.38 23.44 12,439,965 -0.05(-0.23%)
Jun 22, 2015 23.41 23.69 23.38 23.49 14,758,730 +0.78(+3.42%)
Jun 19, 2015 22.78 22.82 22.64 22.72 4,994,723 -0.23(-0.99%)
Jun 18, 2015 22.61 23.33 22.60 22.94 12,733,354 +0.45(+2.02%)
Jun 17, 2015 22.54 22.61 22.23 22.49 6,788,854 -0.09(-0.38%)
Jun 16, 2015 22.42 22.61 22.35 22.57 3,387,898 +0.00(+0.00%)
Jun 15, 2015 22.37 22.60 22.35 22.57 4,015,903 -0.31(-1.37%)
Jun 12, 2015 22.76 22.98 22.60 22.89 5,532,016 -0.27(-1.18%)
Jun 11, 2015 23.27 23.36 23.01 23.16 23,274,612 -0.01(-0.03%)
Jun 10, 2015 22.90 23.23 22.85 23.17 6,148,397 +0.72(+3.21%)
Jun 09, 2015 22.41 22.57 22.26 22.45 5,085,360 -0.12(-0.52%)
Jun 08, 2015 22.55 22.66 22.47 22.57 7,506,490 -0.02(-0.10%)
Jun 05, 2015 22.58 22.79 22.46 22.59 6,460,737 -0.42(-1.84%)
Jun 04, 2015 23.14 23.47 22.94 23.01 8,332,652 -0.30(-1.28%)
Jun 03, 2015 23.23 23.47 23.21 23.31 5,519,457 +0.36(+1.57%)
Jun 02, 2015 22.90 23.11 22.81 22.95 5,258,195 +0.20(+0.90%)
Jun 01, 2015 22.83 22.83 22.57 22.75 4,559,950 -0.07(-0.31%)
May 29, 2015 23.05 23.06 22.73 22.82 6,428,089 -0.42(-1.79%)
May 28, 2015 23.19 23.25 22.98 23.23 3,669,556 -0.07(-0.30%)
May 27, 2015 22.94 23.34 22.90 23.30 6,872,577 +0.30(+1.29%)
May 26, 2015 23.23 23.24 22.93 23.01 7,089,943 -0.65(-2.75%)
May 22, 2015 23.73 23.66 23.66 23.66 7,004,235 -0.31(-1.31%)
May 21, 2015 23.87 24.03 23.85 23.97 4,086,677 +0.06(+0.26%)
May 20, 2015 23.87 24.01 23.80 23.91 5,317,281 -0.03(-0.13%)
May 19, 2015 23.85 24.04 23.82 23.94 4,093,616 +0.06(+0.26%)
May 18, 2015 23.82 23.94 23.74 23.88 2,130,346 +0.00(+0.00%)
May 15, 2015 23.77 23.89 23.66 23.88 2,585,713 -0.06(-0.26%)
May 14, 2015 23.77 23.95 23.70 23.94 6,666,113 +0.60(+2.59%)
May 13, 2015 23.53 23.64 23.30 23.34 5,417,224 -0.05(-0.23%)
May 12, 2015 23.45 23.51 23.30 23.39 3,390,129 -0.13(-0.57%)
May 11, 2015 23.57 23.66 23.48 23.52 5,649,780 -0.29(-1.22%)
May 08, 2015 23.60 23.91 23.59 23.81 5,655,683 +0.52(+2.22%)
May 07, 2015 23.29 23.40 23.20 23.30 4,435,280 -0.04(-0.17%)
May 06, 2015 23.33 23.48 23.16 23.34 14,355,089 +0.28(+1.22%)
May 05, 2015 23.33 23.34 23.00 23.05 4,839,123 -0.45(-1.90%)
May 04, 2015 23.53 23.62 23.48 23.50 7,191,741 -0.02(-0.07%)
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.