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 (%)
Jun 30, 2017 25.30 25.32 25.09 25.24 4,042,385 -0.09(-0.36%)
Jun 29, 2017 25.57 25.57 25.21 25.33 4,541,461 -0.42(-1.62%)
Jun 28, 2017 25.60 25.77 25.58 25.75 2,111,182 +0.23(+0.88%)
Jun 27, 2017 25.53 25.65 25.45 25.52 3,186,742 +0.02(+0.10%)
Jun 26, 2017 25.64 25.67 25.49 25.50 1,406,327 +0.03(+0.13%)
Jun 23, 2017 25.38 25.52 25.34 25.46 1,705,486 +0.01(+0.03%)
Jun 22, 2017 25.49 25.52 25.43 25.45 3,605,972 -0.03(-0.10%)
Jun 21, 2017 25.43 25.49 25.37 25.48 2,298,836 +0.00(+0.00%)
Jun 20, 2017 25.67 25.70 25.42 25.48 2,846,971 -0.25(-0.96%)
Jun 19, 2017 25.74 25.78 25.68 25.72 3,831,796 +0.18(+0.70%)
Jun 16, 2017 25.41 25.54 25.39 25.54 1,870,733 +0.25(+0.97%)
Jun 15, 2017 25.19 25.31 25.16 25.30 2,374,196 -0.43(-1.65%)
Jun 14, 2017 25.95 25.95 25.63 25.72 2,862,721 +0.10(+0.38%)
Jun 13, 2017 25.59 25.67 25.55 25.63 3,666,173 +0.17(+0.67%)
Jun 12, 2017 25.48 25.50 25.38 25.45 1,847,191 -0.13(-0.51%)
Jun 09, 2017 25.54 25.64 25.50 25.59 6,341,360 +0.07(+0.26%)
Jun 08, 2017 25.48 25.53 25.44 25.52 3,418,693 -0.07(-0.29%)
Jun 07, 2017 25.58 25.63 25.45 25.59 2,064,877 +0.02(+0.06%)
Jun 06, 2017 25.58 25.65 25.55 25.58 3,257,965 -0.20(-0.79%)
Jun 05, 2017 25.79 25.80 25.70 25.78 6,717,816 -0.14(-0.54%)
Jun 02, 2017 25.86 25.97 25.80 25.92 4,613,301 +0.44(+1.73%)
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.