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, 2013 24.38 24.40 24.40 24.40 2,463,172 +0.06(+0.25%)
Dec 30, 2013 24.26 24.38 24.26 24.34 1,545,456 +0.13(+0.54%)
Dec 27, 2013 24.24 24.29 24.19 24.21 3,438,649 +0.06(+0.25%)
Dec 26, 2013 24.15 24.20 24.10 24.15 3,300,552 +0.15(+0.61%)
Dec 24, 2013 23.92 24.03 23.84 24.00 1,243,481 +0.11(+0.45%)
Dec 23, 2013 23.83 23.93 23.80 23.90 2,267,110 +0.28(+1.17%)
Dec 20, 2013 23.56 23.68 23.56 23.62 2,449,988 +0.15(+0.62%)
Dec 19, 2013 23.36 23.49 23.31 23.47 2,774,156 +0.08(+0.36%)
Dec 18, 2013 23.24 23.50 23.07 23.39 9,475,825 +0.31(+1.33%)
Dec 17, 2013 23.13 23.14 22.99 23.08 3,065,148 -0.10(-0.43%)
Dec 16, 2013 23.19 23.24 23.11 23.18 2,923,543 +0.34(+1.48%)
Dec 13, 2013 22.81 22.85 22.72 22.84 1,615,525 +0.05(+0.20%)
Dec 12, 2013 22.84 22.89 22.76 22.80 2,104,421 -0.14(-0.60%)
Dec 11, 2013 23.18 23.18 22.94 22.94 2,855,386 -0.15(-0.67%)
Dec 10, 2013 23.11 23.20 23.04 23.09 1,243,878 -0.12(-0.53%)
Dec 09, 2013 23.23 23.26 23.18 23.21 1,540,159 +0.04(+0.17%)
Dec 06, 2013 23.07 23.20 23.04 23.17 2,569,917 +0.32(+1.41%)
Dec 05, 2013 22.90 22.98 22.81 22.85 3,014,114 -0.01(-0.03%)
Dec 04, 2013 22.70 22.90 22.70 22.86 5,671,553 -0.21(-0.90%)
Dec 03, 2013 23.16 23.39 23.02 23.07 3,535,742 -0.32(-1.38%)
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.