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, 2015 20.33 20.37 20.06 20.23 9,887,156 +0.26(+1.31%)
Sep 29, 2015 19.86 20.00 19.76 19.97 5,704,401 +0.07(+0.37%)
Sep 28, 2015 20.02 20.02 19.87 19.89 6,261,359 -0.30(-1.50%)
Sep 25, 2015 20.29 20.39 20.12 20.20 8,481,424 +0.11(+0.57%)
Sep 24, 2015 19.91 20.13 19.80 20.08 17,521,092 -0.04(-0.20%)
Sep 23, 2015 20.23 20.29 20.03 20.12 15,570,086 +0.01(+0.04%)
Sep 22, 2015 20.20 20.25 19.98 20.12 7,023,450 -0.79(-3.79%)
Sep 21, 2015 20.96 21.01 20.80 20.91 3,655,054 -0.16(-0.74%)
Sep 18, 2015 21.21 21.31 21.04 21.06 6,661,289 -0.80(-3.66%)
Sep 17, 2015 21.73 22.02 21.66 21.87 12,883,776 +0.14(+0.64%)
Sep 16, 2015 21.62 21.73 21.53 21.73 2,523,791 +0.08(+0.38%)
Sep 15, 2015 21.53 21.66 21.48 21.64 4,299,083 +0.10(+0.46%)
Sep 14, 2015 21.51 21.60 21.42 21.55 3,163,392 -0.11(-0.49%)
Sep 11, 2015 21.45 21.66 21.43 21.65 4,665,599 +0.00(+0.00%)
Sep 10, 2015 21.44 21.73 21.40 21.65 4,455,261 +0.29(+1.38%)
Sep 09, 2015 21.81 21.82 21.33 21.36 3,727,950 -0.31(-1.43%)
Sep 08, 2015 21.60 21.69 21.47 21.67 6,130,979 +0.75(+3.60%)
Sep 04, 2015 20.92 20.92 20.92 20.92 5,752,619 -0.45(-2.10%)
Sep 03, 2015 21.44 21.60 21.32 21.37 6,816,194 +0.07(+0.31%)
Sep 02, 2015 21.28 21.31 21.10 21.30 5,552,596 +0.29(+1.36%)
Sep 01, 2015 21.13 21.16 20.95 21.01 5,837,360 -0.52(-2.43%)
Aug 31, 2015 21.50 21.63 21.40 21.54 10,187,913 -0.02(-0.08%)
Aug 28, 2015 21.58 21.63 21.46 21.55 4,287,333 -0.23(-1.05%)
Aug 27, 2015 21.70 21.83 21.58 21.78 12,020,105 +0.13(+0.60%)
Aug 26, 2015 21.60 21.65 21.16 21.65 13,968,373 +0.55(+2.60%)
Aug 25, 2015 21.74 21.75 21.04 21.10 14,616,605 +0.15(+0.70%)
Aug 24, 2015 20.90 21.49 20.47 20.96 25,237,726 -0.31(-1.46%)
Aug 21, 2015 21.70 21.89 21.22 21.27 17,573,152 -0.37(-1.70%)
Aug 20, 2015 22.11 22.12 21.61 21.64 11,746,538 -0.61(-2.76%)
Aug 19, 2015 22.20 22.36 22.09 22.25 15,118,920 -0.24(-1.05%)
Aug 18, 2015 22.58 22.60 22.44 22.49 5,316,264 -0.25(-1.11%)
Aug 17, 2015 22.57 22.75 22.52 22.74 17,530,626 -0.21(-0.93%)
Aug 14, 2015 22.88 22.99 22.80 22.95 10,547,791 +0.05(+0.21%)
Aug 13, 2015 22.90 22.99 22.85 22.90 8,344,263 -0.14(-0.60%)
Aug 12, 2015 22.94 23.04 22.72 23.04 13,406,616 -0.25(-1.05%)
Aug 11, 2015 23.40 23.43 23.17 23.29 4,801,978 -0.54(-2.27%)
Aug 10, 2015 23.56 23.84 23.56 23.83 2,201,641 +0.31(+1.32%)
Aug 07, 2015 23.40 23.54 23.37 23.52 3,819,364 -0.07(-0.31%)
Aug 06, 2015 23.66 23.68 23.51 23.59 2,464,097 +0.01(+0.03%)
Aug 05, 2015 23.57 23.65 23.52 23.58 5,060,980 +0.26(+1.12%)
Aug 04, 2015 23.39 23.47 23.28 23.32 2,154,269 -0.01(-0.04%)
Aug 03, 2015 23.40 23.44 23.24 23.33 4,503,994 +0.16(+0.71%)
Jul 31, 2015 23.21 23.32 23.11 23.17 8,739,193 +0.22(+0.96%)
Jul 30, 2015 22.88 22.97 22.70 22.94 3,196,249 -0.13(-0.57%)
Jul 29, 2015 23.06 23.22 23.02 23.08 5,893,011 -0.02(-0.07%)
Jul 28, 2015 23.00 23.13 22.85 23.09 3,123,540 +0.25(+1.11%)
Jul 27, 2015 22.99 23.02 22.79 22.84 6,939,300 -0.26(-1.13%)
Jul 24, 2015 23.39 23.41 23.08 23.10 10,361,212 -0.34(-1.43%)
Jul 23, 2015 23.52 23.61 23.42 23.44 6,817,953 -0.02(-0.10%)
Jul 22, 2015 23.36 23.47 23.33 23.46 2,557,149 -0.16(-0.69%)
Jul 21, 2015 23.62 23.67 23.57 23.62 9,058,396 -0.09(-0.38%)
Jul 20, 2015 23.75 23.78 23.67 23.71 9,753,437 +0.11(+0.49%)
Jul 17, 2015 23.66 23.66 23.54 23.60 8,778,466 -0.11(-0.48%)
Jul 16, 2015 23.78 23.86 23.70 23.71 4,713,874 +0.19(+0.80%)
Jul 15, 2015 23.56 23.60 23.40 23.53 6,483,762 -0.09(-0.38%)
Jul 14, 2015 23.52 23.66 23.48 23.62 13,573,301 +0.07(+0.31%)
Jul 13, 2015 23.55 23.61 23.47 23.54 10,734,216 -0.08(-0.35%)
Jul 10, 2015 23.53 23.64 23.41 23.62 8,428,970 +1.10(+4.90%)
Jul 09, 2015 22.58 22.70 22.49 22.52 6,187,568 +0.43(+1.96%)
Jul 08, 2015 22.17 22.26 22.02 22.09 7,335,229 -0.34(-1.53%)
Jul 07, 2015 22.07 22.45 21.77 22.43 19,908,440 +0.07(+0.33%)
Jul 06, 2015 22.34 22.63 22.23 22.36 11,147,109 -0.56(-2.46%)
Jul 02, 2015 23.03 22.92 22.92 22.92 7,267,116 -0.07(-0.32%)
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.