Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

32.58 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.84 26.89 26.73 26.79 6,171,252 +0.02(+0.06%)
Jul 30, 2018 26.84 26.89 26.75 26.78 3,119,155 +0.03(+0.13%)
Jul 27, 2018 26.83 26.85 26.68 26.74 3,723,387 +0.05(+0.19%)
Jul 26, 2018 26.72 26.78 26.66 26.69 5,368,862 -0.07(-0.26%)
Jul 25, 2018 26.47 26.82 26.25 26.76 8,485,490 +0.21(+0.81%)
Jul 24, 2018 26.65 26.72 26.49 26.54 4,896,051 +0.19(+0.71%)
Jul 23, 2018 26.30 26.38 26.25 26.36 6,547,346 +0.03(+0.10%)
Jul 20, 2018 26.18 26.36 26.17 26.33 3,271,107 -0.06(-0.23%)
Jul 19, 2018 26.29 26.45 26.27 26.39 3,077,072 -0.15(-0.58%)
Jul 18, 2018 26.55 26.62 26.52 26.54 3,425,536 +0.03(+0.10%)
Jul 17, 2018 26.28 26.55 26.27 26.52 4,010,070 +0.17(+0.65%)
Jul 16, 2018 26.32 26.37 26.29 26.35 2,018,412 +0.14(+0.52%)
Jul 13, 2018 26.13 26.22 26.07 26.21 2,512,608 +0.08(+0.29%)
Jul 12, 2018 26.04 26.17 25.97 26.13 2,652,345 +0.21(+0.79%)
Jul 11, 2018 26.08 26.16 25.88 25.93 4,191,973 -0.54(-2.04%)
Jul 10, 2018 26.40 26.50 26.38 26.47 1,999,917 +0.09(+0.36%)
Jul 09, 2018 26.34 26.39 26.27 26.37 2,275,173 +0.15(+0.55%)
Jul 06, 2018 26.14 26.27 26.11 26.23 3,156,464 +0.18(+0.69%)
Jul 05, 2018 26.02 26.11 25.92 26.05 9,792,565 +0.44(+1.70%)
Jul 03, 2018 25.61 25.61 25.61 0 +0.09(+0.34%)
Jul 02, 2018 25.37 25.55 25.36 25.53 3,704,616 -0.13(-0.50%)
Jun 29, 2018 25.78 25.59 25.65 5,186,876 +0.39(+1.52%)
Jun 28, 2018 25.18 25.31 25.09 25.27 6,328,466 -0.12(-0.47%)
Jun 27, 2018 25.68 25.85 25.37 25.39 6,393,641 -0.27(-1.07%)
Jun 26, 2018 25.69 25.72 25.48 25.66 4,477,547 -0.09(-0.37%)
Jun 25, 2018 25.90 25.92 25.66 25.76 6,043,033 -0.45(-1.73%)
Jun 22, 2018 26.21 26.31 26.01 26.21 3,757,219 +0.25(+0.96%)
Jun 21, 2018 26.13 26.14 25.89 25.96 4,716,311 -0.37(-1.40%)
Jun 20, 2018 26.35 26.37 26.25 26.33 4,662,437 -0.03(-0.10%)
Jun 19, 2018 26.19 26.36 26.11 26.36 6,896,151 -0.34(-1.27%)
Jun 18, 2018 26.60 26.70 26.54 26.70 4,416,061 -0.41(-1.51%)
Jun 15, 2018 27.13 27.00 27.10 3,194,839 -0.13(-0.49%)
Jun 14, 2018 27.19 27.40 27.18 27.24 4,075,635 +0.12(+0.43%)
Jun 13, 2018 27.15 27.22 27.03 27.12 3,217,815 +0.11(+0.40%)
Jun 12, 2018 27.10 27.16 26.95 27.01 3,700,616 -0.12(-0.43%)
Jun 11, 2018 26.97 27.18 26.91 27.13 1,856,009 +0.22(+0.81%)
Jun 08, 2018 26.88 26.96 26.74 26.91 4,936,508 +0.09(+0.34%)
Jun 07, 2018 27.12 27.13 26.73 26.82 4,369,423 -0.33(-1.20%)
Jun 06, 2018 27.16 27.15 10,532,334 +0.40(+1.50%)
Jun 05, 2018 26.85 26.91 26.66 26.75 8,365,143 +0.01(+0.03%)
Jun 04, 2018 26.75 26.81 26.68 26.74 2,068,008 +0.15(+0.57%)
Jun 01, 2018 26.68 26.70 26.47 26.59 3,972,856 +0.14(+0.54%)
May 31, 2018 26.46 26.51 26.19 26.44 10,684,197 -0.23(-0.88%)
May 30, 2018 26.49 26.75 26.36 26.68 5,517,033 +0.61(+2.34%)
May 29, 2018 26.29 26.39 25.91 26.07 6,958,360 -0.84(-3.14%)
May 25, 2018 26.91 26.91 26.91 0 -0.06(-0.22%)
May 24, 2018 27.05 27.08 26.80 26.97 12,106,744 -0.22(-0.80%)
May 23, 2018 27.10 27.19 27.03 27.19 3,334,402 -0.48(-1.72%)
May 22, 2018 27.71 27.77 27.64 27.66 1,635,661 -0.03(-0.12%)
May 21, 2018 27.69 27.76 27.58 27.70 1,365,041 +0.22(+0.79%)
May 18, 2018 27.48 27.52 27.43 27.48 2,157,950 -0.11(-0.39%)
May 17, 2018 27.54 27.62 27.51 27.59 3,420,569 +0.16(+0.58%)
May 16, 2018 27.41 27.48 27.31 27.43 1,859,577 -0.03(-0.09%)
May 15, 2018 27.40 27.55 27.30 27.46 2,689,726 -0.20(-0.73%)
May 14, 2018 27.72 27.77 27.62 27.66 2,007,962 -0.05(-0.18%)
May 11, 2018 27.71 27.77 27.66 27.71 1,407,558 -0.04(-0.15%)
May 10, 2018 27.58 27.76 27.54 27.75 2,079,865 +0.25(+0.91%)
May 09, 2018 27.41 27.55 27.39 27.50 2,820,764 +0.03(+0.12%)
May 08, 2018 27.30 27.46 27.27 27.46 3,625,407 -0.10(-0.36%)
May 07, 2018 27.52 27.63 27.50 27.56 12,603,871 +0.12(+0.43%)
May 04, 2018 27.12 27.49 27.10 27.45 10,258,972 +0.14(+0.52%)
May 03, 2018 27.31 27.36 27.10 27.31 3,953,780 +0.02(+0.06%)
May 02, 2018 27.45 27.50 27.27 27.29 6,172,364 +0.26(+0.96%)
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.