Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.77 19.07 18.69 18.88 3,413,419 +0.08(+0.43%)
Jul 28, 2011 18.78 18.98 18.75 18.80 4,132,948 -0.26(-1.39%)
Jul 27, 2011 19.48 19.48 19.04 19.06 6,194,413 -0.59(-2.99%)
Jul 26, 2011 19.59 19.72 19.49 19.65 5,226,840 +0.15(+0.79%)
Jul 25, 2011 19.36 19.55 19.31 19.50 12,036,916 +0.07(+0.34%)
Jul 22, 2011 19.40 19.44 19.39 19.43 2,948,848 +0.07(+0.34%)
Jul 21, 2011 19.18 19.45 19.13 19.37 7,711,469 +0.42(+2.21%)
Jul 20, 2011 18.91 18.98 18.76 18.95 3,845,953 +0.10(+0.54%)
Jul 19, 2011 18.77 18.94 18.74 18.84 7,316,661 +0.27(+1.46%)
Jul 18, 2011 18.59 18.64 18.35 18.57 5,746,256 -0.29(-1.52%)
Jul 15, 2011 18.89 18.98 18.68 18.86 3,882,548 +0.15(+0.78%)
Jul 14, 2011 18.98 19.08 18.66 18.71 4,094,337 -0.14(-0.74%)
Jul 13, 2011 18.71 19.05 18.70 18.85 9,752,872 +0.39(+2.09%)
Jul 12, 2011 18.48 18.70 18.43 18.47 9,412,880 -0.19(-1.00%)
Jul 11, 2011 18.84 18.90 18.58 18.65 7,407,779 -0.90(-4.62%)
Jul 08, 2011 19.64 19.71 19.40 19.56 6,826,357 -0.32(-1.59%)
Jul 07, 2011 19.75 19.92 19.71 19.87 4,823,128 +0.20(+1.01%)
Jul 06, 2011 19.62 19.71 19.51 19.67 2,900,723 -0.11(-0.56%)
Jul 05, 2011 19.92 19.96 19.75 19.78 3,121,925 -0.14(-0.70%)
Jul 01, 2011 19.72 19.97 19.64 19.92 5,104,227 +0.18(+0.93%)
Jun 30, 2011 19.51 19.78 19.48 19.74 6,967,712 +0.35(+1.78%)
Jun 29, 2011 19.28 19.46 19.15 19.39 6,663,071 +0.32(+1.65%)
Jun 28, 2011 18.80 19.09 18.77 19.08 3,414,496 +0.26(+1.40%)
Jun 27, 2011 18.57 18.84 18.54 18.82 3,160,245 +0.20(+1.06%)
Jun 24, 2011 18.87 18.89 18.57 18.62 4,105,255 -0.34(-1.82%)
Jun 23, 2011 18.71 18.96 18.55 18.96 8,187,448 -0.23(-1.19%)
Jun 22, 2011 19.27 19.44 19.17 19.19 4,312,052 -0.19(-0.97%)
Jun 21, 2011 19.07 19.42 19.06 19.38 5,183,967 +0.50(+2.65%)
Jun 20, 2011 18.83 18.90 18.82 18.88 5,101,378 +0.06(+0.30%)
Jun 17, 2011 18.96 18.97 18.75 18.82 4,749,545 +0.31(+1.66%)
Jun 16, 2011 18.39 18.58 18.35 18.51 2,689,055 -0.03(-0.15%)
Jun 15, 2011 18.72 18.81 18.48 18.54 5,063,483 -0.64(-3.32%)
Jun 14, 2011 19.14 19.28 19.13 19.18 3,018,287 +0.41(+2.17%)
Jun 13, 2011 18.75 18.90 18.63 18.77 4,404,682 +0.09(+0.50%)
Jun 10, 2011 19.05 19.07 18.61 18.68 4,656,042 -0.54(-2.79%)
Jun 09, 2011 18.97 19.25 18.91 19.21 3,746,818 +0.29(+1.51%)
Jun 08, 2011 18.98 19.06 18.88 18.93 3,152,139 -0.21(-1.12%)
Jun 07, 2011 19.26 19.34 19.13 19.14 2,101,098 +0.22(+1.17%)
Jun 06, 2011 19.16 19.19 18.91 18.92 1,698,796 -0.28(-1.45%)
Jun 03, 2011 18.90 19.31 18.88 19.20 2,698,511 +0.67(+3.59%)
May 24, 2011 18.64 18.71 18.47 18.53 5,655,687 +0.11(+0.62%)
May 23, 2011 18.37 18.50 18.31 18.42 6,977,062 -0.48(-2.54%)
May 20, 2011 19.19 19.21 18.84 18.90 4,324,956 -0.54(-2.76%)
May 19, 2011 19.41 19.50 19.24 19.43 4,744,651 +0.19(+1.00%)
May 18, 2011 19.08 19.29 19.01 19.24 2,847,185 +0.16(+0.83%)
May 17, 2011 18.98 19.11 18.83 19.08 18,468,994 -0.06(-0.30%)
May 16, 2011 19.10 19.41 19.05 19.14 4,966,036 -0.04(-0.19%)
May 13, 2011 19.49 19.52 19.06 19.18 4,071,095 -0.42(-2.15%)
May 12, 2011 19.38 19.69 19.23 19.60 3,560,881 +0.06(+0.33%)
May 11, 2011 19.80 19.83 19.43 19.53 6,155,661 -0.43(-2.15%)
May 10, 2011 19.84 19.99 19.79 19.96 4,215,197 +0.28(+1.42%)
May 09, 2011 19.59 19.71 19.43 19.69 3,906,554 +0.02(+0.11%)
May 06, 2011 20.00 20.07 19.53 19.66 9,587,820 -0.04(-0.22%)
May 05, 2011 19.89 19.95 19.61 19.71 3,714,389 -0.49(-2.44%)
May 04, 2011 20.53 20.54 20.14 20.20 7,022,078 -0.27(-1.33%)
May 03, 2011 20.46 20.62 20.39 20.47 4,071,200 -0.09(-0.45%)
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.