Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.75 -0.12 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.95 17.29 16.84 17.28 1,252,815 +0.53(+3.19%)
Sep 29, 2008 17.67 17.67 16.52 16.74 1,159,422 -1.74(-9.42%)
Sep 26, 2008 18.33 18.52 18.30 18.48 0 -0.30(-1.62%)
Sep 25, 2008 18.74 18.88 18.67 18.79 685,168 +0.43(+2.36%)
Sep 24, 2008 18.59 18.61 18.32 18.35 417,284 -0.04(-0.20%)
Sep 23, 2008 18.64 18.77 18.30 18.39 1,096,241 -0.29(-1.55%)
Sep 22, 2008 18.89 19.00 18.57 18.68 590,731 -0.47(-2.45%)
Sep 19, 2008 17.39 20.35 17.39 19.15 0 +1.20(+6.69%)
Sep 18, 2008 17.76 18.22 17.44 17.95 6,215,023 +0.61(+3.54%)
Sep 17, 2008 17.52 17.70 17.10 17.33 1,767,400 -0.40(-2.24%)
Sep 16, 2008 17.39 17.86 17.25 17.73 2,625,337 -0.21(-1.17%)
Sep 15, 2008 17.76 18.06 17.76 17.94 1,905,671 -0.62(-3.35%)
Sep 12, 2008 18.23 18.57 18.18 18.56 1,535,372 +0.38(+2.07%)
Sep 11, 2008 17.73 18.19 17.69 18.19 1,827,088 +0.04(+0.20%)
Sep 10, 2008 18.35 18.40 18.11 18.15 1,586,493 -0.01(-0.04%)
Sep 09, 2008 18.46 18.58 18.11 18.16 1,625,254 -0.47(-2.52%)
Sep 08, 2008 18.85 18.90 18.40 18.63 2,222,756 +0.15(+0.82%)
Sep 05, 2008 18.52 18.59 18.25 18.48 0 -0.36(-1.92%)
Sep 04, 2008 19.32 19.34 18.72 18.84 1,477,112 -0.86(-4.37%)
Sep 03, 2008 19.63 19.79 19.56 19.70 664,095 +0.02(+0.11%)
Sep 02, 2008 19.88 19.94 19.66 19.68 520,789 -0.13(-0.66%)
Aug 29, 2008 19.95 20.02 19.80 19.81 605,381 -0.11(-0.54%)
Aug 28, 2008 19.89 20.01 19.84 19.92 1,307,043 +0.30(+1.51%)
Aug 27, 2008 19.55 19.68 19.53 19.62 218,010 +0.12(+0.63%)
Aug 26, 2008 19.38 19.66 19.37 19.50 851,417 +0.07(+0.37%)
Aug 25, 2008 19.66 19.71 19.39 19.42 449,265 -0.30(-1.54%)
Aug 22, 2008 19.74 19.81 19.68 19.73 564,079 +0.08(+0.40%)
Aug 21, 2008 19.48 19.66 19.48 19.65 1,112,808 +0.10(+0.52%)
Aug 20, 2008 19.52 19.61 19.42 19.55 1,357,671 +0.05(+0.26%)
Aug 19, 2008 19.46 19.52 19.37 19.50 1,515,305 -0.15(-0.77%)
Aug 18, 2008 19.88 19.92 19.60 19.65 635,668 -0.14(-0.73%)
Aug 15, 2008 19.79 19.89 19.67 19.79 0 -0.20(-1.01%)
Aug 14, 2008 19.95 20.12 19.89 19.99 982,519 -0.12(-0.61%)
Aug 13, 2008 20.21 20.23 19.94 20.12 2,989,552 -0.31(-1.52%)
Aug 12, 2008 20.51 20.55 20.39 20.43 1,134,531 -0.10(-0.49%)
Aug 11, 2008 20.59 20.72 20.46 20.53 809,699 -0.17(-0.80%)
Aug 08, 2008 20.33 20.73 20.30 20.70 1,644,837 -0.15(-0.73%)
Aug 07, 2008 21.08 21.11 20.80 20.85 433,270 -0.35(-1.64%)
Aug 06, 2008 20.95 21.24 20.90 21.19 3,310,258 +0.07(+0.31%)
Aug 05, 2008 21.00 21.14 20.98 21.13 2,389,503 +0.45(+2.17%)
Aug 04, 2008 20.72 20.81 20.66 20.68 1,664,705 -0.10(-0.49%)
Aug 01, 2008 21.09 21.09 20.74 20.78 2,470,805 -0.31(-1.47%)
Jul 31, 2008 21.14 21.27 21.08 21.09 2,806,754 -0.02(-0.10%)
Jul 30, 2008 21.05 21.17 20.96 21.12 679,648 +0.10(+0.48%)
Jul 29, 2008 21.01 21.03 20.70 21.01 917,820 +0.27(+1.29%)
Jul 28, 2008 21.10 21.14 20.73 20.75 1,244,927 -0.35(-1.65%)
Jul 25, 2008 20.96 21.23 20.92 21.09 1,003,137 +0.16(+0.76%)
Jul 24, 2008 21.30 21.32 20.89 20.93 2,373,730 -0.50(-2.33%)
Jul 23, 2008 21.52 21.56 21.39 21.43 516,759 +0.00(+0.00%)
Jul 22, 2008 21.17 21.53 21.17 21.43 1,033,253 +0.06(+0.30%)
Jul 21, 2008 21.42 21.51 21.29 21.37 1,289,741 +0.12(+0.58%)
Jul 18, 2008 21.12 21.25 21.06 21.25 1,716,072 +0.14(+0.65%)
Jul 17, 2008 21.02 21.13 20.89 21.11 1,425,017 +0.40(+1.92%)
Jul 16, 2008 20.36 20.76 20.29 20.71 2,847,628 +0.29(+1.42%)
Jul 15, 2008 20.37 20.60 20.25 20.42 1,856,728 -0.22(-1.09%)
Jul 14, 2008 20.84 20.90 20.60 20.65 1,494,463 -0.04(-0.17%)
Jul 11, 2008 20.65 20.85 20.54 20.68 1,676,907 -0.33(-1.55%)
Jul 10, 2008 20.91 21.06 20.80 21.01 1,199,426 +0.03(+0.14%)
Jul 09, 2008 21.14 21.18 20.80 20.98 986,043 -0.01(-0.07%)
Jul 08, 2008 20.81 21.03 20.66 20.99 1,448,742 +0.07(+0.31%)
Jul 07, 2008 20.91 21.15 20.77 20.93 2,058,630 -0.03(-0.14%)
Jul 04, 2008 21.17 21.18 20.92 20.96 1,683,264 +0.00(+0.00%)
Jul 03, 2008 21.17 21.18 20.92 20.96 1,683,264 -0.01(-0.03%)
Jul 02, 2008 21.30 21.33 20.91 20.96 2,586,604 -0.19(-0.89%)
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.