Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 +0.28 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.82 19.82 19.68 19.72 4,482,537 -0.18(-0.89%)
Aug 29, 2013 19.85 19.95 19.83 19.89 3,524,812 -0.09(-0.46%)
Aug 28, 2013 19.92 20.08 19.89 19.98 15,114,692 -0.25(-1.25%)
Aug 27, 2013 20.32 20.42 20.20 20.24 4,505,020 -0.48(-2.30%)
Aug 26, 2013 20.77 20.79 20.68 20.71 2,067,079 -0.05(-0.22%)
Aug 23, 2013 20.72 20.81 20.66 20.76 2,571,622 +0.05(+0.22%)
Aug 22, 2013 20.61 20.73 20.59 20.71 3,614,109 +0.33(+1.62%)
Aug 21, 2013 20.43 20.58 20.31 20.38 2,557,675 -0.13(-0.64%)
Aug 20, 2013 20.48 20.58 20.45 20.52 3,012,338 +0.05(+0.23%)
Aug 19, 2013 20.58 20.62 20.47 20.47 3,491,209 -0.10(-0.49%)
Aug 16, 2013 20.55 20.62 20.52 20.57 2,873,059 -0.02(-0.07%)
Aug 15, 2013 20.38 20.59 20.22 20.58 6,286,081 -0.04(-0.19%)
Aug 14, 2013 20.60 20.65 20.55 20.62 14,609,143 -0.02(-0.07%)
Aug 13, 2013 20.55 20.64 20.44 20.64 1,982,936 +0.16(+0.79%)
Aug 12, 2013 20.38 20.50 20.37 20.48 2,273,408 -0.05(-0.26%)
Aug 09, 2013 20.52 20.60 20.45 20.53 3,671,197 +0.01(+0.04%)
Aug 08, 2013 20.50 20.62 20.43 20.52 5,581,599 +0.22(+1.10%)
Aug 07, 2013 20.24 20.33 20.19 20.30 1,485,085 +0.00(+0.00%)
Aug 06, 2013 20.52 20.53 20.27 20.30 2,991,987 -0.21(-1.01%)
Aug 05, 2013 20.46 20.52 20.39 20.51 1,486,528 -0.06(-0.30%)
Aug 02, 2013 20.47 20.59 20.46 20.57 1,880,490 +0.05(+0.26%)
Aug 01, 2013 20.47 20.56 20.39 20.52 4,326,272 +0.29(+1.44%)
Jul 31, 2013 20.06 20.37 20.06 20.22 3,328,086 +0.09(+0.46%)
Jul 30, 2013 20.25 20.26 20.08 20.13 7,267,860 -0.03(-0.15%)
Jul 29, 2013 20.12 20.20 20.08 20.16 2,439,661 -0.05(-0.27%)
Jul 26, 2013 20.11 20.22 20.03 20.22 2,524,726 -0.16(-0.79%)
Jul 25, 2013 20.11 20.38 20.10 20.38 11,302,730 +0.13(+0.63%)
Jul 24, 2013 20.35 20.38 20.18 20.25 4,411,188 +0.05(+0.25%)
Jul 23, 2013 20.21 20.25 20.15 20.20 1,760,053 +0.07(+0.34%)
Jul 22, 2013 20.12 20.20 20.11 20.13 1,312,224 +0.02(+0.11%)
Jul 19, 2013 19.99 20.12 19.98 20.11 1,884,564 +0.05(+0.27%)
Jul 18, 2013 19.89 20.06 19.89 20.05 1,546,775 +0.17(+0.86%)
Jul 17, 2013 19.94 19.94 19.81 19.88 2,571,367 +0.05(+0.26%)
Jul 16, 2013 19.76 19.85 19.73 19.83 2,802,760 +0.08(+0.39%)
Jul 15, 2013 19.75 19.79 19.68 19.75 2,348,287 +0.08(+0.39%)
Jul 12, 2013 19.65 19.74 19.56 19.68 2,562,157 -0.04(-0.19%)
Jul 11, 2013 19.55 19.75 19.45 19.72 2,797,713 +0.58(+3.05%)
Jul 10, 2013 18.95 19.26 18.95 19.13 2,960,764 +0.17(+0.89%)
Jul 09, 2013 19.06 18.99 18.90 18.96 5,269,228 +0.12(+0.61%)
Jul 08, 2013 18.86 18.95 18.77 18.85 1,531,700 +0.30(+1.62%)
Jul 05, 2013 18.62 18.63 18.41 18.55 3,313,935 -0.19(-1.03%)
Jul 03, 2013 18.58 18.79 18.54 18.74 2,048,806 -0.05(-0.29%)
Jul 02, 2013 18.86 18.97 18.71 18.79 4,020,703 -0.30(-1.57%)
Jul 01, 2013 19.15 19.20 19.07 19.09 4,899,529 +0.12(+0.61%)
Jun 28, 2013 18.97 19.09 18.92 18.98 14,022,863 -0.12(-0.64%)
Jun 27, 2013 19.08 19.19 19.05 19.10 2,894,381 +0.12(+0.63%)
Jun 26, 2013 18.97 19.03 18.89 18.98 2,750,835 +0.14(+0.72%)
Jun 25, 2013 18.85 18.87 18.63 18.85 2,480,720 +0.22(+1.18%)
Jun 24, 2013 18.48 18.76 18.47 18.63 4,433,916 -0.26(-1.36%)
Jun 21, 2013 19.14 19.16 18.73 18.88 5,972,196 -0.28(-1.46%)
Jun 20, 2013 19.37 19.39 19.12 19.16 5,725,949 -0.65(-3.28%)
Jun 19, 2013 20.19 20.27 19.80 19.81 6,749,829 -0.45(-2.24%)
Jun 18, 2013 20.13 20.28 20.13 20.27 3,205,058 +0.17(+0.86%)
Jun 17, 2013 20.17 20.22 19.98 20.09 4,280,863 +0.28(+1.41%)
Jun 14, 2013 19.88 20.01 19.76 19.81 4,318,925 -0.21(-1.06%)
Jun 13, 2013 19.70 20.03 19.66 20.02 12,791,827 +0.22(+1.11%)
Jun 12, 2013 20.02 20.03 19.81 19.81 2,867,313 -0.11(-0.57%)
Jun 11, 2013 19.84 20.00 19.78 19.92 4,320,228 -0.19(-0.94%)
Jun 10, 2013 20.15 20.17 20.00 20.11 10,855,223 +0.11(+0.57%)
Jun 07, 2013 19.75 20.05 19.69 19.99 8,007,357 +0.22(+1.11%)
Jun 06, 2013 19.66 19.78 19.55 19.78 6,439,099 +0.23(+1.16%)
Jun 05, 2013 19.71 19.75 19.55 19.55 3,507,654 -0.24(-1.22%)
Jun 04, 2013 19.88 19.92 19.70 19.79 4,285,219 -0.15(-0.76%)
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.