Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.77 19.01 18.59 18.88 4,351,412 -0.04(-0.19%)
Mar 30, 2020 18.56 18.95 18.41 18.92 3,597,527 +0.35(+1.89%)
Mar 27, 2020 18.45 18.92 18.28 18.57 4,330,266 -0.76(-3.91%)
Mar 26, 2020 18.59 19.37 18.58 19.32 8,480,432 +0.76(+4.07%)
Mar 25, 2020 18.11 18.90 17.85 18.57 6,938,678 +0.47(+2.57%)
Mar 24, 2020 17.76 18.27 17.60 18.10 8,368,692 +1.76(+10.76%)
Mar 23, 2020 16.35 16.77 16.19 16.34 10,968,488 +0.30(+1.86%)
Mar 20, 2020 16.63 16.93 16.03 16.05 6,123,975 +0.09(+0.55%)
Mar 19, 2020 15.69 16.36 15.53 15.96 8,946,896 +0.11(+0.67%)
Mar 18, 2020 15.92 16.27 15.38 15.85 8,052,949 -1.21(-7.11%)
Mar 17, 2020 16.59 17.17 16.28 17.07 3,782,768 +0.60(+3.63%)
Mar 16, 2020 16.28 17.34 15.97 16.47 4,951,422 -2.19(-11.73%)
Mar 13, 2020 19.04 19.04 17.55 18.66 6,132,164 +0.87(+4.89%)
Mar 12, 2020 18.82 18.85 17.65 17.79 6,192,821 -2.58(-12.69%)
Mar 11, 2020 21.03 21.10 20.16 20.37 7,423,236 -1.20(-5.58%)
Mar 10, 2020 21.63 21.71 20.84 21.58 13,453,919 +0.69(+3.28%)
Mar 09, 2020 21.34 21.72 20.86 20.89 6,356,373 -1.98(-8.65%)
Mar 06, 2020 22.78 23.00 22.64 22.87 5,127,596 -0.23(-0.99%)
Mar 05, 2020 23.23 23.41 23.00 23.10 8,666,375 -0.75(-3.13%)
Mar 04, 2020 23.57 23.87 23.37 23.84 7,661,999 +0.73(+3.16%)
Mar 03, 2020 23.65 23.95 22.96 23.11 10,632,669 -0.30(-1.28%)
Mar 02, 2020 23.13 23.44 22.81 23.41 23,617,846 +0.36(+1.56%)
Feb 28, 2020 22.62 23.11 22.50 23.05 9,413,617 -0.24(-1.02%)
Feb 27, 2020 23.57 23.91 23.28 23.29 14,341,489 -0.61(-2.54%)
Feb 26, 2020 24.12 24.30 23.84 23.90 8,026,006 -0.08(-0.33%)
Feb 25, 2020 24.53 24.55 23.95 23.98 8,190,839 -0.55(-2.26%)
Feb 24, 2020 24.51 24.71 24.46 24.53 4,538,957 -1.09(-4.26%)
Feb 21, 2020 25.72 25.72 25.54 25.62 2,754,714 -0.18(-0.68%)
Feb 20, 2020 25.90 25.95 25.65 25.80 4,644,876 -0.14(-0.54%)
Feb 19, 2020 25.83 25.94 25.82 25.94 1,935,134 +0.25(+0.99%)
Feb 18, 2020 25.71 25.75 25.65 25.68 2,534,587 -0.24(-0.92%)
Feb 14, 2020 25.97 26.00 25.87 25.92 1,514,359 +0.02(+0.07%)
Feb 13, 2020 25.85 25.94 25.78 25.90 2,353,733 -0.21(-0.81%)
Feb 12, 2020 26.15 26.15 26.05 26.11 1,698,856 +0.19(+0.75%)
Feb 11, 2020 25.93 25.98 25.87 25.92 1,985,302 +0.21(+0.82%)
Feb 10, 2020 25.64 25.72 25.61 25.71 1,602,306 +0.00(+0.00%)
Feb 07, 2020 25.80 25.81 25.67 25.71 4,586,981 -0.25(-0.95%)
Feb 06, 2020 26.02 26.02 25.93 25.95 2,128,363 +0.08(+0.31%)
Feb 05, 2020 25.87 25.92 25.80 25.87 3,192,351 +0.29(+1.13%)
Feb 04, 2020 25.58 25.62 25.51 25.58 5,061,294 +0.45(+1.78%)
Feb 03, 2020 25.10 25.27 25.10 25.14 3,734,377 +0.05(+0.21%)
Jan 31, 2020 25.32 25.34 25.01 25.08 5,804,247 -0.43(-1.69%)
Jan 30, 2020 25.39 25.54 25.33 25.51 3,388,352 -0.11(-0.45%)
Jan 29, 2020 25.67 25.71 25.58 25.63 2,103,496 -0.04(-0.14%)
Jan 28, 2020 25.54 25.68 25.49 25.66 2,580,905 +0.20(+0.79%)
Jan 27, 2020 25.45 25.57 25.43 25.46 4,451,933 -0.59(-2.26%)
Jan 24, 2020 26.21 26.25 26.02 26.05 4,175,691 +0.00(+0.00%)
Jan 23, 2020 26.03 26.07 25.84 26.05 2,286,773 -0.14(-0.54%)
Jan 22, 2020 26.31 26.31 26.14 26.19 2,349,439 -0.03(-0.10%)
Jan 21, 2020 26.33 26.36 26.21 26.22 3,123,023 -0.03(-0.10%)
Jan 17, 2020 26.25 26.25 26.17 26.24 1,730,241 +0.04(+0.17%)
Jan 16, 2020 26.16 26.21 26.10 26.20 3,379,444 +0.06(+0.24%)
Jan 15, 2020 26.13 26.20 26.10 26.14 2,361,511 -0.08(-0.30%)
Jan 14, 2020 26.10 26.24 26.09 26.22 8,715,702 -0.02(-0.07%)
Jan 13, 2020 26.13 26.23 26.06 26.23 2,654,007 +0.07(+0.27%)
Jan 10, 2020 26.24 26.29 26.11 26.16 3,544,082 -0.07(-0.27%)
Jan 09, 2020 26.20 26.24 26.16 26.23 4,257,442 +0.24(+0.91%)
Jan 08, 2020 25.81 26.06 25.81 26.00 3,211,714 +0.24(+0.92%)
Jan 07, 2020 25.82 25.84 25.73 25.76 1,932,511 -0.04(-0.17%)
Jan 06, 2020 25.59 25.83 25.59 25.80 7,096,714 +0.04(+0.14%)
Jan 03, 2020 25.74 25.90 25.72 25.77 3,786,125 -0.50(-1.91%)
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.