Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.48 12.51 12.44 12.46 820,102 -0.23(-1.78%)
May 27, 2005 12.58 12.68 12.58 12.68 514,443 +0.11(+0.84%)
May 26, 2005 12.55 12.58 12.52 12.58 540,399 +0.01(+0.06%)
May 25, 2005 12.58 12.58 12.48 12.57 531,747 +0.09(+0.73%)
May 24, 2005 12.55 12.55 12.48 12.48 347,217 -0.12(-0.95%)
May 23, 2005 12.51 12.61 12.45 12.60 639,543 +0.17(+1.36%)
May 20, 2005 12.48 12.48 12.35 12.43 439,127 -0.03(-0.23%)
May 19, 2005 12.37 12.51 12.37 12.46 218,571 +0.08(+0.63%)
May 18, 2005 12.23 12.44 12.22 12.38 186,941 +0.18(+1.50%)
May 17, 2005 12.05 12.21 12.05 12.20 74,039 -0.04(-0.35%)
May 16, 2005 12.09 12.24 12.09 12.24 59,713 +0.14(+1.17%)
May 13, 2005 12.16 12.24 12.06 12.10 178,431 -0.08(-0.64%)
May 12, 2005 12.29 12.34 12.18 12.18 127,369 -0.19(-1.54%)
May 11, 2005 12.32 12.37 12.25 12.37 106,945 +0.03(+0.23%)
May 10, 2005 12.37 12.40 12.34 12.34 125,100 -0.12(-0.96%)
May 09, 2005 12.40 12.46 12.36 12.46 104,675 +0.02(+0.17%)
May 06, 2005 12.46 12.52 12.43 12.44 101,555 -0.05(-0.39%)
May 05, 2005 12.54 12.58 12.45 12.49 59,997 -0.08(-0.67%)
May 04, 2005 12.34 12.57 12.33 12.57 410,476 +0.30(+2.47%)
May 03, 2005 12.27 12.31 12.25 12.27 101,555 +0.04(+0.35%)
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.