Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.18 -0.17 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.67 20.74 20.54 20.54 5,446,927 -0.16(-0.77%)
Mar 30, 2016 20.72 20.84 20.66 20.70 5,581,837 +0.27(+1.33%)
Mar 29, 2016 20.03 20.43 20.01 20.43 4,238,552 +0.28(+1.39%)
Mar 28, 2016 20.20 20.21 20.10 20.15 2,395,460 +0.06(+0.28%)
Mar 24, 2016 20.03 20.09 20.09 20.09 2,890,025 -0.21(-1.02%)
Mar 23, 2016 20.47 20.47 20.27 20.30 4,292,080 -0.07(-0.35%)
Mar 22, 2016 20.19 20.41 20.17 20.37 4,505,162 +0.00(+0.00%)
Mar 21, 2016 20.34 20.43 20.29 20.37 7,560,791 -0.02(-0.12%)
Mar 18, 2016 20.35 20.44 20.31 20.39 10,142,941 +0.03(+0.16%)
Mar 17, 2016 20.25 20.39 20.17 20.36 6,116,224 -0.01(-0.04%)
Mar 16, 2016 20.02 20.41 20.01 20.37 6,110,244 +0.31(+1.55%)
Mar 15, 2016 20.02 20.07 19.96 20.06 3,651,705 -0.09(-0.44%)
Mar 14, 2016 20.12 20.20 20.07 20.15 4,906,189 +0.10(+0.52%)
Mar 11, 2016 19.83 20.06 19.80 20.04 12,426,026 +0.69(+3.55%)
Mar 10, 2016 19.66 19.85 19.17 19.36 30,692,092 -0.07(-0.37%)
Mar 09, 2016 19.48 19.51 19.38 19.43 6,052,095 +0.08(+0.41%)
Mar 08, 2016 19.55 19.56 19.35 19.35 5,317,886 -0.20(-1.02%)
Mar 07, 2016 19.36 19.63 19.34 19.55 10,628,310 -0.06(-0.28%)
Mar 04, 2016 19.61 19.72 19.57 19.60 7,810,590 +0.08(+0.41%)
Mar 03, 2016 19.36 19.53 19.32 19.52 3,917,957 +0.19(+0.99%)
Mar 02, 2016 19.20 19.34 19.14 19.33 5,440,176 -0.02(-0.08%)
Mar 01, 2016 19.08 19.36 19.05 19.35 6,297,854 +0.70(+3.77%)
Feb 29, 2016 18.74 18.82 18.63 18.65 5,117,778 -0.23(-1.23%)
Feb 26, 2016 19.01 19.04 18.85 18.88 5,053,766 -0.01(-0.04%)
Feb 25, 2016 18.78 18.89 18.68 18.89 4,982,550 +0.21(+1.11%)
Feb 24, 2016 18.44 18.69 18.35 18.68 9,234,642 -0.24(-1.27%)
Feb 23, 2016 19.12 19.14 18.89 18.92 4,925,222 -0.35(-1.82%)
Feb 22, 2016 19.18 19.29 19.18 19.27 3,564,143 +0.20(+1.05%)
Feb 19, 2016 18.97 19.10 18.90 19.07 6,279,445 -0.06(-0.33%)
Feb 18, 2016 19.25 19.25 19.08 19.13 11,761,735 +0.02(+0.13%)
Feb 17, 2016 18.92 19.15 18.92 19.11 9,052,107 +0.40(+2.13%)
Feb 16, 2016 18.66 18.71 18.47 18.71 4,407,434 +0.26(+1.38%)
Feb 12, 2016 18.30 18.45 18.45 18.45 14,623,391 +0.20(+1.09%)
Feb 11, 2016 18.30 18.33 18.11 18.25 20,309,162 -0.14(-0.74%)
Feb 10, 2016 18.55 18.61 18.37 18.39 12,166,123 +0.06(+0.30%)
Feb 09, 2016 18.10 18.44 18.10 18.33 15,050,850 -0.03(-0.17%)
Feb 08, 2016 18.33 18.43 18.21 18.37 14,520,820 -0.47(-2.50%)
Feb 05, 2016 19.13 19.17 18.77 18.84 6,640,490 -0.37(-1.91%)
Feb 04, 2016 19.05 19.30 18.99 19.20 15,629,085 -0.07(-0.37%)
Feb 03, 2016 19.14 19.28 18.86 19.28 11,346,207 +0.36(+1.90%)
Feb 02, 2016 19.16 19.17 18.88 18.92 10,144,187 -0.49(-2.51%)
Feb 01, 2016 19.24 19.45 19.17 19.40 5,340,269 -0.02(-0.08%)
Jan 29, 2016 19.20 19.43 19.17 19.42 8,688,390 +0.14(+0.70%)
Jan 28, 2016 19.43 19.46 19.12 19.28 6,842,626 -0.08(-0.41%)
Jan 27, 2016 19.43 19.64 19.30 19.36 16,407,840 -0.14(-0.70%)
Jan 26, 2016 19.25 19.51 19.25 19.50 6,105,387 +0.37(+1.92%)
Jan 25, 2016 19.21 19.30 19.11 19.13 7,126,328 -0.17(-0.87%)
Jan 22, 2016 19.26 19.36 19.19 19.30 18,107,894 +0.36(+1.90%)
Jan 21, 2016 18.75 19.04 18.58 18.94 10,495,079 +0.19(+1.02%)
Jan 20, 2016 18.79 18.83 18.41 18.75 9,713,345 -0.34(-1.80%)
Jan 19, 2016 19.16 19.24 18.95 19.09 9,807,375 +0.23(+1.23%)
Jan 15, 2016 18.89 18.86 18.86 18.86 14,065,757 -0.72(-3.67%)
Jan 14, 2016 19.40 19.66 19.25 19.58 14,889,756 +0.22(+1.15%)
Jan 13, 2016 19.84 19.88 19.29 19.36 8,178,097 -0.49(-2.49%)
Jan 12, 2016 19.87 19.91 19.65 19.85 11,317,062 +0.31(+1.59%)
Jan 11, 2016 19.70 19.71 19.39 19.54 9,907,897 +0.15(+0.78%)
Jan 08, 2016 19.83 19.85 19.35 19.39 7,979,291 -0.19(-0.98%)
Jan 07, 2016 19.58 19.80 19.53 19.58 16,342,353 -0.40(-2.00%)
Jan 06, 2016 19.79 20.03 19.75 19.98 9,236,869 -0.23(-1.15%)
Jan 05, 2016 20.20 20.25 20.03 20.21 10,114,944 -0.19(-0.94%)
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.