Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

32.58 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.96 21.96 21.54 21.70 3,256,249 +0.05(+0.25%)
Jul 30, 2007 21.16 21.76 21.16 21.64 2,878,634 +0.75(+3.58%)
Jul 27, 2007 21.45 21.64 20.15 20.89 4,143,035 -0.63(-2.91%)
Jul 26, 2007 21.84 21.99 21.31 21.52 3,334,543 -0.81(-3.65%)
Jul 25, 2007 22.42 22.49 22.12 22.33 3,189,369 -0.07(-0.31%)
Jul 24, 2007 22.80 22.84 22.36 22.40 2,295,675 -0.59(-2.57%)
Jul 23, 2007 23.07 23.12 22.91 22.99 2,543,977 +0.17(+0.75%)
Jul 20, 2007 23.10 23.10 22.74 22.82 1,213,395 -0.39(-1.67%)
Jul 19, 2007 23.26 23.31 23.15 23.21 1,522,946 +0.20(+0.86%)
Jul 18, 2007 23.04 23.08 22.82 23.02 1,482,391 -0.29(-1.25%)
Jul 17, 2007 23.29 23.36 23.22 23.31 1,060,930 -0.15(-0.64%)
Jul 16, 2007 23.48 23.54 23.42 23.46 910,303 -0.10(-0.40%)
Jul 13, 2007 23.57 23.61 23.44 23.55 1,215,085 -0.06(-0.26%)
Jul 12, 2007 23.14 23.64 23.06 23.61 1,629,374 +0.60(+2.60%)
Jul 11, 2007 22.70 23.02 22.69 23.02 6,735,595 +0.22(+0.99%)
Jul 10, 2007 23.07 23.10 22.72 22.79 3,255,607 -0.44(-1.87%)
Jul 09, 2007 23.26 23.29 23.16 23.23 4,579,813 +0.12(+0.53%)
Jul 06, 2007 22.98 23.14 22.93 23.10 2,896,420 -0.03(-0.12%)
Jul 05, 2007 23.04 23.16 22.79 23.13 7,420,392 +0.07(+0.30%)
Jul 03, 2007 22.97 23.06 23.00 23.06 1,142,489 +0.30(+1.31%)
Jul 02, 2007 22.68 22.82 22.66 22.76 1,153,923 +0.22(+1.00%)
Jun 29, 2007 22.53 22.72 22.40 22.54 1,461,859 +0.17(+0.76%)
Jun 28, 2007 22.33 22.51 22.27 22.37 987,325 +0.14(+0.64%)
Jun 27, 2007 21.94 22.25 21.87 22.23 1,651,275 +0.15(+0.68%)
Jun 26, 2007 22.28 22.32 22.08 22.08 1,193,604 +0.00(+0.00%)
Jun 25, 2007 22.23 22.49 22.08 22.08 2,412,973 -0.20(-0.92%)
Jun 22, 2007 22.48 22.53 21.87 22.28 1,045,386 -0.27(-1.18%)
Jun 21, 2007 22.29 22.55 22.22 22.55 1,493,556 +0.15(+0.67%)
Jun 20, 2007 22.91 22.91 22.40 22.40 1,198,549 -0.34(-1.50%)
Jun 19, 2007 22.63 22.76 22.55 22.74 763,461 +0.05(+0.21%)
Jun 18, 2007 22.70 22.71 22.54 22.69 1,691,109 +0.16(+0.69%)
Jun 15, 2007 22.48 22.57 22.40 22.53 5,088,175 +0.50(+2.25%)
Jun 14, 2007 21.82 22.04 21.77 22.04 1,350,976 +0.35(+1.63%)
Jun 13, 2007 21.43 21.68 21.43 21.68 766,254 +0.29(+1.37%)
Jun 12, 2007 21.73 21.73 21.36 21.39 1,539,416 -0.30(-1.38%)
Jun 11, 2007 21.55 21.79 21.50 21.69 1,541,915 +0.24(+1.14%)
Jun 08, 2007 21.42 21.59 21.25 21.44 3,908,587 +0.13(+0.61%)
Jun 07, 2007 21.65 21.79 21.31 21.31 3,664,438 -0.59(-2.70%)
Jun 06, 2007 22.31 23.12 21.85 21.91 3,014,599 -0.60(-2.66%)
Jun 05, 2007 22.59 22.64 22.37 22.51 1,673,030 -0.17(-0.75%)
Jun 04, 2007 22.53 22.69 22.55 22.68 1,644,220 +0.00(+0.00%)
Jun 01, 2007 22.55 22.68 22.45 22.68 939,995 +0.18(+0.79%)
May 31, 2007 22.32 22.50 22.12 22.50 1,541,389 +0.42(+1.91%)
May 30, 2007 21.91 22.12 21.67 22.08 1,723,888 +0.07(+0.31%)
May 29, 2007 22.10 22.13 21.93 22.01 1,715,803 +0.05(+0.22%)
May 25, 2007 21.87 22.01 21.81 21.96 525,927 +0.29(+1.32%)
May 24, 2007 21.92 21.97 21.65 21.68 964,983 -0.31(-1.42%)
May 23, 2007 21.91 22.04 21.87 21.99 1,046,268 +0.29(+1.32%)
May 22, 2007 21.79 21.80 21.67 21.70 591,484 +0.08(+0.38%)
May 21, 2007 21.64 21.68 21.59 21.62 3,238,758 -0.11(-0.50%)
May 18, 2007 21.52 21.73 21.51 21.73 964,248 +0.36(+1.69%)
May 17, 2007 21.36 21.43 21.30 21.37 523,428 -0.06(-0.29%)
May 16, 2007 21.46 21.53 21.30 21.43 779,924 +0.07(+0.35%)
May 15, 2007 21.35 21.57 21.29 21.36 793,741 +0.05(+0.26%)
May 14, 2007 21.40 21.44 21.17 21.30 644,694 -0.10(-0.48%)
May 11, 2007 20.98 21.44 20.99 21.40 1,489,734 +0.52(+2.48%)
May 10, 2007 21.28 21.34 20.89 20.89 1,883,224 -0.55(-2.57%)
May 09, 2007 21.30 21.46 21.27 21.44 950,578 +0.07(+0.35%)
May 08, 2007 21.49 21.39 21.16 21.36 1,938,492 -0.27(-1.26%)
May 07, 2007 21.61 21.68 21.61 21.63 967,482 +0.03(+0.16%)
May 04, 2007 21.56 21.65 21.53 21.60 1,152,100 +0.17(+0.79%)
May 03, 2007 21.48 21.51 21.37 21.43 1,359,943 -0.03(-0.16%)
May 02, 2007 21.42 21.53 21.37 21.46 1,268,516 -0.03(-0.16%)
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.