Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.79 27.81 27.66 27.69 4,406,043 +0.09(+0.33%)
Nov 29, 2017 27.81 27.84 27.55 27.60 4,190,122 -0.07(-0.27%)
Nov 28, 2017 27.62 27.75 27.58 27.67 1,759,870 +0.08(+0.30%)
Nov 27, 2017 27.76 27.57 27.59 4,400,339 -0.17(-0.60%)
Nov 24, 2017 27.76 27.83 27.73 27.76 1,439,621 +0.42(+1.52%)
Nov 22, 2017 27.55 27.56 27.23 27.34 2,440,386 -0.18(-0.67%)
Nov 21, 2017 27.52 27.58 27.52 27.52 1,833,888 +0.26(+0.95%)
Nov 20, 2017 27.32 27.39 27.25 27.26 2,091,716 +0.02(+0.06%)
Nov 17, 2017 27.36 27.37 27.22 27.25 2,177,235 -0.13(-0.49%)
Nov 16, 2017 27.36 27.41 27.29 27.38 5,372,764 +0.22(+0.80%)
Nov 15, 2017 27.08 27.26 27.05 27.16 1,362,689 -0.20(-0.73%)
Nov 14, 2017 27.27 27.38 27.21 27.36 3,900,117 +0.15(+0.55%)
Nov 13, 2017 26.98 27.22 26.96 27.21 2,748,576 -0.06(-0.21%)
Nov 10, 2017 27.30 27.34 27.22 27.27 1,215,483 -0.07(-0.24%)
Nov 09, 2017 27.31 27.39 27.18 27.34 2,539,315 -0.30(-1.08%)
Nov 08, 2017 27.59 27.66 27.54 27.64 2,125,844 +0.09(+0.33%)
Nov 07, 2017 27.68 27.71 27.45 27.55 4,201,883 -0.22(-0.81%)
Nov 06, 2017 27.71 27.78 27.70 27.77 5,470,187 -0.04(-0.15%)
Nov 03, 2017 27.89 27.89 27.76 27.81 2,279,488 -0.09(-0.33%)
Nov 02, 2017 27.84 27.91 27.80 27.91 5,912,925 +0.12(+0.45%)
Nov 01, 2017 27.81 27.86 27.77 27.78 2,405,195 +0.23(+0.85%)
Oct 31, 2017 27.49 27.56 27.46 27.55 2,586,766 +0.15(+0.55%)
Oct 30, 2017 27.31 27.41 27.31 27.40 1,620,132 +0.12(+0.46%)
Oct 27, 2017 27.26 27.31 27.20 27.27 1,848,577 +0.04(+0.15%)
Oct 26, 2017 27.22 27.34 27.16 27.23 2,679,222 +0.04(+0.15%)
Oct 25, 2017 27.24 27.27 27.09 27.19 1,903,890 -0.01(-0.03%)
Oct 24, 2017 27.19 27.27 27.16 27.20 1,834,001 +0.10(+0.37%)
Oct 23, 2017 27.15 27.17 27.09 27.10 1,861,024 -0.08(-0.31%)
Oct 20, 2017 27.26 27.28 27.16 27.18 3,315,440 -0.16(-0.58%)
Oct 19, 2017 27.28 27.37 27.26 27.34 4,428,844 -0.07(-0.24%)
Oct 18, 2017 27.36 27.42 27.30 27.41 1,619,798 +0.15(+0.55%)
Oct 17, 2017 27.23 27.26 27.19 27.26 2,144,072 -0.04(-0.15%)
Oct 16, 2017 27.36 27.36 27.27 27.30 1,770,955 -0.06(-0.21%)
Oct 13, 2017 27.42 27.47 27.33 27.36 1,736,748 +0.00(+0.00%)
Oct 12, 2017 27.38 27.40 27.34 27.36 2,284,096 -0.03(-0.12%)
Oct 11, 2017 27.31 27.41 27.30 27.39 2,866,642 +0.16(+0.58%)
Oct 10, 2017 27.16 27.28 27.11 27.23 4,745,045 +0.19(+0.71%)
Oct 09, 2017 27.05 27.09 27.01 27.04 1,832,434 -0.02(-0.06%)
Oct 06, 2017 26.92 27.07 26.92 27.06 8,864,506 +0.01(+0.03%)
Oct 05, 2017 26.98 27.05 26.96 27.05 6,810,256 -0.01(-0.03%)
Oct 04, 2017 27.05 27.14 27.04 27.06 6,709,716 +0.01(+0.03%)
Oct 03, 2017 26.97 27.06 26.97 27.05 2,093,306 +0.10(+0.37%)
Oct 02, 2017 26.90 26.97 26.88 26.95 2,256,618 -0.07(-0.25%)
Sep 29, 2017 26.86 27.03 26.81 27.01 2,735,056 +0.35(+1.31%)
Sep 28, 2017 26.66 26.72 26.64 26.66 3,982,936 +0.13(+0.50%)
Sep 27, 2017 26.46 26.58 26.44 26.53 1,113,135 +0.07(+0.25%)
Sep 26, 2017 26.51 26.53 26.40 26.46 2,797,495 -0.07(-0.28%)
Sep 25, 2017 26.68 26.71 26.49 26.54 2,380,048 -0.27(-1.03%)
Sep 22, 2017 26.84 26.89 26.80 26.81 3,947,781 +0.05(+0.19%)
Sep 21, 2017 26.76 26.81 26.72 26.76 2,988,801 +0.02(+0.06%)
Sep 20, 2017 26.82 26.93 26.60 26.75 2,668,537 -0.08(-0.31%)
Sep 19, 2017 26.80 26.86 26.77 26.83 2,036,954 +0.09(+0.34%)
Sep 18, 2017 26.76 26.79 26.68 26.74 2,398,909 +0.07(+0.25%)
Sep 15, 2017 26.69 26.72 26.59 26.67 10,274,324 +0.06(+0.22%)
Sep 14, 2017 26.49 26.61 26.48 26.61 1,804,418 +0.06(+0.22%)
Sep 13, 2017 26.67 26.70 26.52 26.56 3,017,718 -0.12(-0.44%)
Sep 12, 2017 26.68 26.71 26.64 26.67 2,083,916 +0.07(+0.25%)
Sep 11, 2017 26.55 26.66 26.55 26.61 1,801,629 +0.29(+1.11%)
Sep 08, 2017 26.39 26.40 26.31 26.31 3,077,907 -0.03(-0.13%)
Sep 07, 2017 26.36 26.38 26.26 26.35 6,039,649 +0.30(+1.15%)
Sep 06, 2017 26.04 26.11 25.95 26.05 3,337,656 +0.42(+1.62%)
Sep 05, 2017 25.80 25.86 25.56 25.63 8,222,275 -0.07(-0.26%)
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.