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 29, 2006 17.33 17.42 17.33 17.36 1,405,309 -0.04(-0.21%)
Sep 28, 2006 17.28 17.40 17.28 17.39 348,627 +0.08(+0.46%)
Sep 27, 2006 17.30 17.37 17.28 17.31 1,527,564 +0.02(+0.13%)
Sep 26, 2006 17.18 17.30 17.18 17.29 255,724 +0.02(+0.13%)
Sep 25, 2006 17.24 17.33 17.02 17.27 498,711 +0.10(+0.59%)
Sep 22, 2006 17.25 17.26 17.09 17.17 2,054,105 -0.06(-0.34%)
Sep 21, 2006 17.26 17.32 17.20 17.23 794,449 +0.02(+0.13%)
Sep 20, 2006 17.12 17.24 17.12 17.20 459,944 +0.23(+1.36%)
Sep 19, 2006 17.16 17.16 16.88 16.97 606,152 -0.17(-0.97%)
Sep 18, 2006 17.12 17.18 17.05 17.14 322,875 +0.06(+0.34%)
Sep 15, 2006 17.18 17.18 17.06 17.08 769,112 -0.09(-0.50%)
Sep 14, 2006 17.11 17.17 17.06 17.17 314,706 +0.05(+0.30%)
Sep 13, 2006 17.05 17.12 17.01 17.12 190,789 +0.04(+0.21%)
Sep 12, 2006 16.94 17.09 16.87 17.08 969,317 +0.24(+1.42%)
Sep 11, 2006 16.73 16.86 16.71 16.84 260,709 +0.08(+0.47%)
Sep 08, 2006 16.73 16.79 16.70 16.76 182,621 -0.03(-0.17%)
Sep 07, 2006 16.79 16.86 16.71 16.79 182,344 -0.18(-1.06%)
Sep 06, 2006 17.28 17.28 16.94 16.97 844,847 -0.31(-1.80%)
Sep 05, 2006 17.23 17.28 17.15 17.28 647,965 +0.05(+0.29%)
Sep 01, 2006 17.18 17.25 17.12 17.23 178,052 +0.07(+0.42%)
Aug 31, 2006 17.20 17.23 17.10 17.16 595,075 +0.00(+0.00%)
Aug 30, 2006 17.23 17.23 17.12 17.16 296,014 +0.03(+0.17%)
Aug 29, 2006 17.07 17.18 16.98 17.13 439,730 +0.08(+0.47%)
Aug 28, 2006 16.97 17.12 16.90 17.05 560,600 +0.17(+0.98%)
Aug 25, 2006 16.86 16.97 16.84 16.89 178,882 -0.02(-0.13%)
Aug 24, 2006 17.08 17.08 16.85 16.91 299,891 +0.07(+0.39%)
Aug 23, 2006 16.90 17.02 16.80 16.84 453,991 -0.12(-0.72%)
Aug 22, 2006 16.92 17.02 16.86 16.97 399,717 -0.08(-0.47%)
Aug 21, 2006 17.03 17.10 17.02 17.05 244,371 -0.05(-0.30%)
Aug 18, 2006 17.08 17.11 16.97 17.10 516,710 +0.06(+0.34%)
Aug 17, 2006 17.08 17.13 17.01 17.04 407,470 -0.05(-0.30%)
Aug 16, 2006 17.06 17.10 16.98 17.09 504,803 +0.22(+1.33%)
Aug 15, 2006 16.79 16.87 16.74 16.86 323,705 +0.41(+2.50%)
Aug 14, 2006 16.46 16.55 16.40 16.45 301,414 +0.12(+0.75%)
Aug 11, 2006 16.29 16.41 16.28 16.33 687,978 -0.12(-0.75%)
Aug 10, 2006 16.40 16.50 16.32 16.45 1,331,236 -0.07(-0.39%)
Aug 09, 2006 16.72 16.76 16.52 16.52 227,480 +0.01(+0.09%)
Aug 08, 2006 16.47 16.62 16.42 16.50 796,526 -0.02(-0.13%)
Aug 07, 2006 16.51 16.58 16.46 16.53 188,851 -0.09(-0.57%)
Aug 04, 2006 16.74 16.86 16.58 16.62 415,500 +0.02(+0.13%)
Aug 03, 2006 16.39 16.60 16.35 16.60 477,805 +0.03(+0.17%)
Aug 02, 2006 16.45 16.61 16.45 16.57 270,400 +0.20(+1.19%)
Aug 01, 2006 16.42 16.42 16.21 16.37 591,753 -0.17(-1.05%)
Jul 31, 2006 16.53 16.60 16.44 16.55 707,362 -0.04(-0.22%)
Jul 28, 2006 16.34 16.58 16.34 16.58 472,682 +0.37(+2.27%)
Jul 27, 2006 16.45 16.45 16.21 16.21 474,620 +0.04(+0.27%)
Jul 26, 2006 16.02 16.21 15.97 16.17 897,598 +0.13(+0.81%)
Jul 25, 2006 16.03 16.10 15.91 16.04 388,086 -0.01(-0.09%)
Jul 24, 2006 15.77 16.07 15.75 16.06 410,239 +0.34(+2.16%)
Jul 21, 2006 15.82 15.82 15.64 15.72 188,851 -0.11(-0.68%)
Jul 20, 2006 16.07 16.07 15.82 15.82 608,506 -0.09(-0.58%)
Jul 19, 2006 15.35 15.94 15.35 15.92 341,843 +0.48(+3.13%)
Jul 18, 2006 15.45 15.46 15.25 15.43 395,148 +0.01(+0.09%)
Jul 17, 2006 15.36 15.48 15.35 15.42 642,565 -0.25(-1.61%)
Jul 14, 2006 15.80 15.82 15.55 15.67 1,276,270 -0.16(-1.00%)
Jul 13, 2006 15.95 15.99 15.80 15.83 1,283,193 -0.33(-2.06%)
Jul 12, 2006 16.44 16.44 16.12 16.16 1,742,860 -0.29(-1.76%)
Jul 11, 2006 16.33 16.47 16.22 16.45 1,088,111 -0.08(-0.48%)
Jul 10, 2006 16.53 16.58 16.47 16.53 231,495 +0.09(+0.53%)
Jul 07, 2006 16.51 16.64 16.45 16.45 505,496 -0.13(-0.78%)
Jul 06, 2006 16.50 16.60 16.46 16.58 359,565 +0.17(+1.01%)
Jul 05, 2006 16.41 16.47 16.27 16.41 1,305,761 -0.40(-2.41%)
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.