Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

33.11 +0.53 (+1.63%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.03 13.03 12.90 12.90 526,505 -0.11(-0.84%)
Jul 28, 2005 12.93 13.03 12.90 13.01 534,289 +0.16(+1.22%)
Jul 27, 2005 12.75 12.87 12.72 12.85 183,285 +0.12(+0.96%)
Jul 26, 2005 12.71 12.75 12.64 12.73 131,296 -0.01(-0.05%)
Jul 25, 2005 12.70 12.76 12.68 12.73 115,434 -0.03(-0.27%)
Jul 22, 2005 12.78 12.84 12.71 12.77 151,122 -0.10(-0.74%)
Jul 21, 2005 12.86 12.90 12.74 12.86 234,687 +0.10(+0.80%)
Jul 20, 2005 12.57 12.77 12.51 12.76 264,354 +0.22(+1.79%)
Jul 19, 2005 12.44 12.59 12.40 12.54 201,349 +0.10(+0.82%)
Jul 18, 2005 12.45 12.47 12.37 12.43 193,859 +0.01(+0.11%)
Jul 15, 2005 12.40 12.44 12.36 12.42 54,926 +0.02(+0.16%)
Jul 14, 2005 12.45 12.45 12.37 12.40 392,566 +0.04(+0.33%)
Jul 13, 2005 12.39 12.39 12.32 12.36 323,834 -0.10(-0.82%)
Jul 12, 2005 12.39 12.51 12.37 12.46 188,866 +0.14(+1.10%)
Jul 11, 2005 12.18 12.32 12.18 12.32 261,270 +0.19(+1.57%)
Jul 08, 2005 11.86 12.13 11.82 12.13 562,046 +0.20(+1.71%)
Jul 07, 2005 11.91 11.93 11.77 11.93 954,025 -0.06(-0.51%)
Jul 06, 2005 11.98 12.05 11.92 11.99 294,020 +0.10(+0.80%)
Jul 05, 2005 11.96 12.03 11.89 11.90 899,832 -0.13(-1.08%)
Jul 01, 2005 12.11 12.14 12.01 12.02 647,374 -0.05(-0.45%)
Jun 30, 2005 12.13 12.17 12.07 12.08 251,724 +0.03(+0.23%)
Jun 29, 2005 12.08 12.15 12.00 12.05 213,686 -0.07(-0.56%)
Jun 28, 2005 11.98 12.12 11.98 12.12 740,192 +0.13(+1.08%)
Jun 27, 2005 12.03 12.07 11.98 11.99 242,324 -0.03(-0.23%)
Jun 24, 2005 12.05 12.09 11.99 12.02 99,279 -0.03(-0.28%)
Jun 23, 2005 12.15 12.22 12.05 12.05 296,958 -0.14(-1.17%)
Jun 22, 2005 12.26 12.27 12.20 12.20 243,646 -0.07(-0.61%)
Jun 21, 2005 12.24 12.28 12.19 12.27 507,707 +0.03(+0.28%)
Jun 20, 2005 12.23 12.29 12.15 12.24 958,137 -0.19(-1.53%)
Jun 17, 2005 12.25 12.43 12.25 12.43 338,079 +0.27(+2.24%)
Jun 16, 2005 12.06 12.16 12.05 12.15 254,661 +0.13(+1.08%)
Jun 15, 2005 12.09 12.17 11.98 12.02 118,078 -0.07(-0.56%)
Jun 14, 2005 12.11 12.13 12.06 12.09 167,424 -0.06(-0.50%)
Jun 13, 2005 12.09 12.16 12.04 12.15 794,678 +0.03(+0.22%)
Jun 10, 2005 12.19 12.25 12.08 12.13 463,941 -0.01(-0.11%)
Jun 09, 2005 12.13 12.22 12.07 12.14 366,130 +0.03(+0.22%)
Jun 08, 2005 12.24 12.25 12.07 12.11 402,699 -0.08(-0.67%)
Jun 07, 2005 12.11 12.22 12.11 12.20 445,583 +0.11(+0.90%)
Jun 06, 2005 12.07 12.12 12.03 12.09 538,695 +0.07(+0.57%)
Jun 03, 2005 12.13 12.13 11.97 12.02 447,493 -0.18(-1.45%)
Jun 02, 2005 12.05 12.20 12.05 12.20 284,474 +0.14(+1.17%)
Jun 01, 2005 11.98 12.13 11.95 12.05 671,753 +0.02(+0.18%)
May 31, 2005 12.05 12.09 12.02 12.03 849,164 -0.22(-1.78%)
May 27, 2005 12.15 12.25 12.15 12.25 532,674 +0.10(+0.84%)
May 26, 2005 12.12 12.15 12.09 12.15 559,550 +0.01(+0.06%)
May 25, 2005 12.15 12.15 12.05 12.14 550,591 +0.09(+0.73%)
May 24, 2005 12.12 12.12 12.05 12.05 359,521 -0.12(-0.95%)
May 23, 2005 12.08 12.18 12.02 12.17 662,207 +0.16(+1.36%)
May 20, 2005 12.05 12.05 11.92 12.00 454,689 -0.03(-0.23%)
May 19, 2005 11.95 12.08 11.95 12.03 226,316 +0.07(+0.63%)
May 18, 2005 11.81 12.02 11.80 11.96 193,566 +0.18(+1.50%)
May 17, 2005 11.64 11.79 11.64 11.78 76,662 -0.04(-0.35%)
May 16, 2005 11.68 11.82 11.68 11.82 61,829 +0.14(+1.17%)
May 13, 2005 11.75 11.82 11.64 11.68 184,754 -0.07(-0.64%)
May 12, 2005 11.87 11.92 11.76 11.76 131,883 -0.18(-1.54%)
May 11, 2005 11.90 11.95 11.83 11.94 110,735 +0.03(+0.23%)
May 10, 2005 11.95 11.97 11.92 11.92 129,533 -0.12(-0.96%)
May 09, 2005 11.98 12.04 11.94 12.03 108,385 +0.02(+0.17%)
May 06, 2005 12.04 12.09 12.00 12.01 105,154 -0.05(-0.40%)
May 05, 2005 12.11 12.15 12.02 12.06 62,123 -0.08(-0.67%)
May 04, 2005 11.92 12.14 11.91 12.14 425,023 +0.29(+2.47%)
May 03, 2005 11.85 11.89 11.83 11.85 105,154 +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.