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 (%)
Dec 29, 2006 18.98 19.09 18.98 18.98 270,535 +0.00(+0.00%)
Dec 28, 2006 19.08 19.08 18.93 18.98 1,077,042 +0.01(+0.07%)
Dec 27, 2006 18.93 19.37 18.89 18.97 1,072,223 +0.20(+1.05%)
Dec 26, 2006 18.66 18.77 18.61 18.77 1,416,168 +0.13(+0.68%)
Dec 22, 2006 18.85 18.95 18.59 18.64 352,872 -0.22(-1.16%)
Dec 21, 2006 18.92 18.92 18.82 18.86 508,052 -0.01(-0.07%)
Dec 20, 2006 19.04 19.05 18.85 18.88 422,030 -0.38(-1.98%)
Dec 19, 2006 19.16 19.30 19.09 19.26 522,932 +0.09(+0.48%)
Dec 18, 2006 19.26 19.26 19.13 19.17 702,911 +0.04(+0.22%)
Dec 15, 2006 19.33 19.33 19.11 19.12 380,507 -0.09(-0.48%)
Dec 14, 2006 19.21 19.23 19.16 19.21 407,575 +0.01(+0.07%)
Dec 13, 2006 19.16 19.20 19.10 19.20 779,863 +0.11(+0.55%)
Dec 12, 2006 19.05 19.10 18.97 19.09 547,449 +0.06(+0.30%)
Dec 11, 2006 18.96 19.08 18.91 19.04 401,339 +0.18(+0.94%)
Dec 08, 2006 18.95 19.02 18.86 18.86 1,246,250 -0.06(-0.34%)
Dec 07, 2006 19.04 19.04 18.91 18.93 3,974,993 +0.11(+0.56%)
Dec 06, 2006 18.79 18.86 18.75 18.82 512,161 -0.06(-0.34%)
Dec 05, 2006 18.76 18.90 18.70 18.88 768,951 +0.20(+1.10%)
Dec 04, 2006 18.55 18.70 18.49 18.68 1,368,268 +0.14(+0.76%)
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.