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 (%)
Oct 31, 2007 25.37 25.69 25.28 25.60 1,112,896 +0.34(+1.34%)
Oct 30, 2007 25.28 25.36 25.22 25.26 488,778 -0.15(-0.58%)
Oct 29, 2007 25.33 25.47 25.24 25.41 1,698,608 +0.31(+1.24%)
Oct 26, 2007 25.05 25.19 24.96 25.10 695,400 +0.20(+0.82%)
Oct 25, 2007 24.77 24.92 24.67 24.89 1,850,528 +0.20(+0.80%)
Oct 24, 2007 24.56 24.70 24.29 24.70 2,010,242 +0.11(+0.43%)
Oct 23, 2007 24.54 24.62 24.42 24.59 932,066 +0.37(+1.54%)
Oct 22, 2007 24.10 24.32 24.06 24.22 3,291,355 -0.20(-0.81%)
Oct 19, 2007 24.73 24.73 24.38 24.41 3,690,286 -0.51(-2.04%)
Oct 18, 2007 24.85 24.94 24.75 24.92 808,348 +0.08(+0.31%)
Oct 17, 2007 24.86 24.94 24.77 24.85 2,110,295 +0.22(+0.89%)
Oct 16, 2007 24.62 24.75 24.59 24.63 1,437,851 -0.25(-0.99%)
Oct 15, 2007 24.95 25.07 24.61 24.87 1,339,641 -0.04(-0.14%)
Oct 12, 2007 24.83 25.05 24.81 24.91 573,539 +0.06(+0.23%)
Oct 11, 2007 25.01 25.13 24.80 24.85 1,669,981 +0.30(+1.21%)
Oct 10, 2007 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Oct 09, 2007 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Oct 08, 2007 24.63 24.63 24.47 24.56 2,531,863 -0.21(-0.85%)
Oct 05, 2007 24.57 24.82 24.57 24.77 1,413,334 +0.32(+1.30%)
Oct 04, 2007 24.44 24.56 24.37 24.45 1,001,082 +0.04(+0.17%)
Oct 03, 2007 24.58 24.61 24.39 24.41 1,239,732 -0.20(-0.80%)
Oct 02, 2007 24.65 24.65 24.48 24.61 982,800 -0.13(-0.54%)
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.