Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.35 25.66 25.25 25.58 1,113,847 +0.34(+1.34%)
Oct 30, 2007 25.25 25.34 25.20 25.24 489,196 -0.15(-0.58%)
Oct 29, 2007 25.30 25.45 25.22 25.39 1,700,060 +0.31(+1.24%)
Oct 26, 2007 25.03 25.17 24.94 25.08 695,995 +0.20(+0.82%)
Oct 25, 2007 24.75 24.89 24.65 24.87 1,852,109 +0.20(+0.80%)
Oct 24, 2007 24.54 24.68 24.27 24.68 2,011,960 +0.11(+0.43%)
Oct 23, 2007 24.52 24.60 24.40 24.57 932,863 +0.37(+1.54%)
Oct 22, 2007 24.08 24.30 24.04 24.20 3,294,168 -0.20(-0.81%)
Oct 19, 2007 24.70 24.71 24.36 24.39 3,693,440 -0.51(-2.04%)
Oct 18, 2007 24.82 24.92 24.73 24.90 809,039 +0.08(+0.31%)
Oct 17, 2007 24.84 24.92 24.75 24.82 2,112,098 +0.22(+0.89%)
Oct 16, 2007 24.60 24.73 24.57 24.61 1,439,080 -0.25(-0.99%)
Oct 15, 2007 24.93 25.05 24.58 24.85 1,340,786 -0.04(-0.14%)
Oct 12, 2007 24.81 25.03 24.79 24.89 574,029 +0.06(+0.23%)
Oct 11, 2007 24.99 25.11 24.78 24.83 1,671,409 +0.30(+1.21%)
Oct 10, 2007 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Oct 09, 2007 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Oct 08, 2007 24.61 24.61 24.45 24.54 2,534,027 -0.21(-0.85%)
Oct 05, 2007 24.55 24.80 24.55 24.75 1,414,542 +0.32(+1.30%)
Oct 04, 2007 24.42 24.54 24.35 24.43 1,001,937 +0.04(+0.17%)
Oct 03, 2007 24.56 24.59 24.37 24.39 1,240,791 -0.20(-0.80%)
Oct 02, 2007 24.63 24.63 24.46 24.58 983,640 -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.