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 (%)
Jan 30, 2015 22.10 22.17 21.94 21.99 7,991,519 -0.38(-1.72%)
Jan 29, 2015 22.15 22.38 22.10 22.37 5,778,775 +0.55(+2.51%)
Jan 28, 2015 22.14 22.30 21.81 21.82 7,254,425 -0.29(-1.31%)
Jan 27, 2015 22.10 22.20 22.01 22.11 8,649,938 -0.18(-0.81%)
Jan 26, 2015 22.07 22.36 22.01 22.29 4,754,234 +0.53(+2.45%)
Jan 23, 2015 21.80 21.98 21.76 21.76 6,121,822 -0.03(-0.14%)
Jan 22, 2015 21.68 21.90 21.53 21.79 11,400,666 -0.04(-0.18%)
Jan 21, 2015 21.62 21.84 21.55 21.83 14,434,951 +0.14(+0.65%)
Jan 20, 2015 21.72 21.74 21.59 21.69 23,956,160 -0.02(-0.07%)
Jan 16, 2015 21.20 21.78 21.14 21.70 8,852,707 +0.50(+2.37%)
Jan 15, 2015 21.31 21.35 21.15 21.20 5,558,550 -0.04(-0.18%)
Jan 14, 2015 21.16 21.31 21.08 21.24 10,487,569 +0.05(+0.26%)
Jan 13, 2015 21.37 21.43 20.99 21.19 6,193,560 +0.09(+0.45%)
Jan 12, 2015 21.09 21.17 20.83 21.09 4,003,128 +0.13(+0.60%)
Jan 09, 2015 21.14 21.15 20.79 20.97 3,115,317 -0.15(-0.71%)
Jan 08, 2015 20.85 21.21 20.83 21.12 4,560,182 +0.39(+1.89%)
Jan 07, 2015 20.62 20.77 20.46 20.73 4,826,493 +0.17(+0.84%)
Jan 06, 2015 20.76 20.92 20.54 20.55 4,616,481 -0.09(-0.42%)
Jan 05, 2015 20.92 20.94 20.57 20.64 5,051,163 -0.74(-3.48%)
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.