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, 2015 21.10 20.90 20.90 20.90 8,431,661 -0.34(-1.62%)
Dec 30, 2015 21.36 21.38 21.23 21.25 3,061,487 -0.34(-1.55%)
Dec 29, 2015 21.47 21.61 21.45 21.58 2,516,811 +0.25(+1.16%)
Dec 28, 2015 21.32 21.37 21.22 21.34 2,326,748 -0.05(-0.22%)
Dec 24, 2015 21.38 21.38 21.38 21.38 1,115,643 +0.00(+0.00%)
Dec 23, 2015 21.16 21.38 21.16 21.38 2,991,367 +0.33(+1.55%)
Dec 22, 2015 20.98 21.08 20.87 21.06 7,324,181 +0.09(+0.42%)
Dec 21, 2015 21.19 21.22 20.85 20.97 4,550,889 +0.14(+0.69%)
Dec 18, 2015 20.92 20.98 20.81 20.82 9,323,818 -0.25(-1.17%)
Dec 17, 2015 21.30 21.31 21.06 21.07 7,785,148 -0.06(-0.30%)
Dec 16, 2015 20.98 21.21 20.82 21.14 11,241,720 +0.35(+1.69%)
Dec 15, 2015 20.82 20.89 20.71 20.79 9,056,412 +0.23(+1.13%)
Dec 14, 2015 20.63 20.69 20.37 20.55 10,573,429 -0.02(-0.12%)
Dec 11, 2015 20.73 20.78 20.56 20.58 7,521,809 -0.50(-2.39%)
Dec 10, 2015 21.13 21.22 21.05 21.08 3,221,829 +0.01(+0.04%)
Dec 09, 2015 21.16 21.34 20.93 21.07 8,229,903 -0.10(-0.45%)
Dec 08, 2015 21.15 21.24 21.05 21.17 3,973,583 -0.38(-1.74%)
Dec 07, 2015 21.53 21.56 21.42 21.54 6,122,643 +0.05(+0.22%)
Dec 04, 2015 21.22 21.52 21.21 21.50 7,682,646 +0.21(+0.98%)
Dec 03, 2015 21.49 21.51 21.18 21.29 25,506,356 -0.13(-0.60%)
Dec 02, 2015 21.54 21.59 21.37 21.42 11,352,956 -0.35(-1.61%)
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.