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 (%)
Jun 30, 2017 25.28 25.30 25.07 25.22 4,045,840 -0.09(-0.36%)
Jun 29, 2017 25.55 25.55 25.19 25.31 4,545,343 -0.42(-1.62%)
Jun 28, 2017 25.57 25.75 25.56 25.72 2,112,986 +0.22(+0.88%)
Jun 27, 2017 25.51 25.62 25.43 25.50 3,189,465 +0.02(+0.10%)
Jun 26, 2017 25.61 25.65 25.47 25.47 1,407,529 +0.03(+0.13%)
Jun 23, 2017 25.36 25.50 25.32 25.44 1,706,944 +0.01(+0.03%)
Jun 22, 2017 25.47 25.50 25.41 25.43 3,609,054 -0.03(-0.10%)
Jun 21, 2017 25.41 25.47 25.35 25.46 2,300,800 +0.00(+0.00%)
Jun 20, 2017 25.65 25.68 25.40 25.46 2,849,404 -0.25(-0.96%)
Jun 19, 2017 25.72 25.76 25.66 25.70 3,835,071 +0.18(+0.70%)
Jun 16, 2017 25.39 25.52 25.37 25.52 1,872,332 +0.25(+0.97%)
Jun 15, 2017 25.17 25.29 25.14 25.28 2,376,225 -0.43(-1.65%)
Jun 14, 2017 25.92 25.93 25.60 25.70 2,865,167 +0.10(+0.38%)
Jun 13, 2017 25.56 25.65 25.53 25.60 3,669,306 +0.17(+0.67%)
Jun 12, 2017 25.46 25.48 25.36 25.43 1,848,770 -0.13(-0.51%)
Jun 09, 2017 25.51 25.62 25.48 25.56 6,346,779 +0.07(+0.26%)
Jun 08, 2017 25.46 25.51 25.42 25.50 3,421,615 -0.07(-0.29%)
Jun 07, 2017 25.56 25.61 25.42 25.57 2,066,642 +0.02(+0.06%)
Jun 06, 2017 25.56 25.63 25.53 25.56 3,260,750 -0.20(-0.79%)
Jun 05, 2017 25.77 25.78 25.68 25.76 6,723,557 -0.14(-0.54%)
Jun 02, 2017 25.83 25.94 25.78 25.90 4,617,243 +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.