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 (%)
Dec 31, 2010 17.09 17.17 17.02 17.12 2,061,458 +0.12(+0.72%)
Dec 30, 2010 17.09 17.14 16.88 17.00 2,991,104 -0.14(-0.83%)
Dec 29, 2010 17.06 17.19 17.04 17.14 2,014,248 +0.14(+0.84%)
Dec 28, 2010 17.10 17.10 16.95 17.00 3,014,343 -0.06(-0.34%)
Dec 27, 2010 17.01 17.06 16.94 17.06 1,267,029 -0.14(-0.79%)
Dec 23, 2010 17.13 17.21 17.11 17.19 1,765,207 +0.00(+0.00%)
Dec 22, 2010 17.22 17.24 17.17 17.19 4,376,340 -0.02(-0.12%)
Dec 21, 2010 17.29 17.31 17.18 17.21 1,944,552 +0.08(+0.46%)
Dec 20, 2010 17.25 17.25 17.06 17.14 1,198,165 -0.01(-0.04%)
Dec 17, 2010 17.19 17.20 17.02 17.14 5,673,378 -0.09(-0.54%)
Dec 16, 2010 17.21 17.26 17.12 17.24 3,408,836 +0.09(+0.50%)
Dec 15, 2010 17.31 17.41 17.13 17.15 12,963,741 -0.30(-1.72%)
Dec 14, 2010 17.47 17.54 17.41 17.45 1,379,345 -0.01(-0.04%)
Dec 13, 2010 17.36 17.54 17.34 17.46 3,332,632 +0.25(+1.45%)
Dec 10, 2010 17.18 17.23 17.10 17.21 7,901,350 +0.08(+0.46%)
Dec 09, 2010 17.15 17.16 16.97 17.13 2,622,077 -0.06(-0.33%)
Dec 08, 2010 17.18 17.27 17.07 17.19 9,550,883 -0.04(-0.21%)
Dec 07, 2010 17.49 17.51 17.22 17.22 2,052,613 +0.04(+0.21%)
Dec 06, 2010 17.17 17.24 17.11 17.19 2,166,356 -0.15(-0.87%)
Dec 03, 2010 17.18 17.36 17.16 17.34 2,265,138 +0.26(+1.55%)
Dec 02, 2010 16.73 17.11 16.70 17.07 2,248,804 +0.34(+2.01%)
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.