Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

32.58 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.01 13.01 12.89 12.89 526,955 -0.11(-0.84%)
Jul 28, 2005 12.92 13.01 12.89 12.99 534,746 +0.16(+1.22%)
Jul 27, 2005 12.74 12.86 12.71 12.84 183,442 +0.12(+0.96%)
Jul 26, 2005 12.70 12.74 12.63 12.72 131,408 -0.01(-0.05%)
Jul 25, 2005 12.69 12.75 12.67 12.72 115,533 -0.03(-0.27%)
Jul 22, 2005 12.77 12.82 12.70 12.76 151,251 -0.10(-0.74%)
Jul 21, 2005 12.85 12.89 12.73 12.85 234,888 +0.10(+0.80%)
Jul 20, 2005 12.56 12.76 12.50 12.75 264,580 +0.22(+1.79%)
Jul 19, 2005 12.43 12.58 12.39 12.52 201,522 +0.10(+0.82%)
Jul 18, 2005 12.44 12.46 12.36 12.42 194,025 +0.01(+0.11%)
Jul 15, 2005 12.39 12.43 12.35 12.41 54,973 +0.02(+0.16%)
Jul 14, 2005 12.44 12.44 12.36 12.39 392,901 +0.04(+0.33%)
Jul 13, 2005 12.38 12.38 12.31 12.35 324,110 -0.10(-0.82%)
Jul 12, 2005 12.38 12.50 12.36 12.45 189,027 +0.14(+1.11%)
Jul 11, 2005 12.17 12.31 12.17 12.31 261,493 +0.19(+1.57%)
Jul 08, 2005 11.85 12.12 11.81 12.12 562,527 +0.20(+1.71%)
Jul 07, 2005 11.90 11.92 11.76 11.92 954,841 -0.06(-0.51%)
Jul 06, 2005 11.97 12.04 11.91 11.98 294,272 +0.10(+0.80%)
Jul 05, 2005 11.95 12.02 11.88 11.89 900,602 -0.13(-1.08%)
Jul 01, 2005 12.10 12.13 12.00 12.01 647,928 -0.05(-0.45%)
Jun 30, 2005 12.12 12.16 12.06 12.07 251,939 +0.03(+0.23%)
Jun 29, 2005 12.07 12.14 11.99 12.04 213,869 -0.07(-0.56%)
Jun 28, 2005 11.97 12.11 11.97 12.11 740,825 +0.13(+1.08%)
Jun 27, 2005 12.02 12.06 11.97 11.98 242,532 -0.03(-0.23%)
Jun 24, 2005 12.04 12.08 11.98 12.01 99,364 -0.03(-0.28%)
Jun 23, 2005 12.14 12.21 12.04 12.04 297,211 -0.14(-1.17%)
Jun 22, 2005 12.25 12.26 12.18 12.18 243,854 -0.07(-0.61%)
Jun 21, 2005 12.23 12.27 12.18 12.26 508,141 +0.03(+0.28%)
Jun 20, 2005 12.22 12.28 12.14 12.23 958,956 -0.19(-1.53%)
Jun 17, 2005 12.24 12.42 12.24 12.42 338,368 +0.27(+2.24%)
Jun 16, 2005 12.05 12.15 12.03 12.14 254,879 +0.13(+1.08%)
Jun 15, 2005 12.08 12.16 11.97 12.01 118,179 -0.07(-0.56%)
Jun 14, 2005 12.10 12.12 12.05 12.08 167,567 -0.06(-0.50%)
Jun 13, 2005 12.08 12.15 12.03 12.14 795,358 +0.03(+0.23%)
Jun 10, 2005 12.18 12.24 12.07 12.12 464,338 -0.01(-0.11%)
Jun 09, 2005 12.12 12.21 12.06 12.13 366,443 +0.03(+0.23%)
Jun 08, 2005 12.23 12.24 12.06 12.10 403,044 -0.08(-0.67%)
Jun 07, 2005 12.10 12.21 12.10 12.18 445,964 +0.11(+0.90%)
Jun 06, 2005 12.06 12.11 12.02 12.08 539,156 +0.07(+0.57%)
Jun 03, 2005 12.12 12.12 11.96 12.01 447,875 -0.18(-1.45%)
Jun 02, 2005 12.04 12.18 12.04 12.18 284,717 +0.14(+1.17%)
Jun 01, 2005 11.97 12.12 11.94 12.04 672,328 +0.02(+0.18%)
May 31, 2005 12.04 12.08 12.01 12.02 849,891 -0.22(-1.78%)
May 27, 2005 12.14 12.24 12.14 12.24 533,129 +0.10(+0.84%)
May 26, 2005 12.11 12.14 12.08 12.14 560,028 +0.01(+0.06%)
May 25, 2005 12.14 12.14 12.04 12.13 551,062 +0.09(+0.73%)
May 24, 2005 12.11 12.11 12.04 12.04 359,829 -0.12(-0.95%)
May 23, 2005 12.07 12.17 12.01 12.16 662,773 +0.16(+1.36%)
May 20, 2005 12.04 12.04 11.91 11.99 455,078 -0.03(-0.23%)
May 19, 2005 11.94 12.07 11.94 12.02 226,510 +0.07(+0.63%)
May 18, 2005 11.80 12.01 11.79 11.95 193,731 +0.18(+1.50%)
May 17, 2005 11.63 11.78 11.63 11.77 76,728 -0.04(-0.35%)
May 16, 2005 11.67 11.81 11.67 11.81 61,882 +0.14(+1.17%)
May 13, 2005 11.74 11.81 11.63 11.67 184,912 -0.07(-0.64%)
May 12, 2005 11.86 11.91 11.75 11.75 131,996 -0.18(-1.54%)
May 11, 2005 11.89 11.94 11.82 11.93 110,829 +0.03(+0.23%)
May 10, 2005 11.94 11.96 11.91 11.91 129,644 -0.12(-0.96%)
May 09, 2005 11.97 12.03 11.93 12.02 108,477 +0.02(+0.17%)
May 06, 2005 12.03 12.08 11.99 12.00 105,244 -0.05(-0.40%)
May 05, 2005 12.10 12.14 12.01 12.05 62,176 -0.08(-0.67%)
May 04, 2005 11.91 12.13 11.90 12.13 425,386 +0.29(+2.47%)
May 03, 2005 11.84 11.88 11.82 11.84 105,244 +0.04(+0.35%)
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.