Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.75 -0.12 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.65 15.77 15.62 15.63 4,826,821 +0.01(+0.05%)
Jul 30, 2012 15.53 15.68 15.53 15.62 3,683,540 -0.11(-0.69%)
Jul 27, 2012 15.42 15.81 15.39 15.73 5,874,744 +0.51(+3.35%)
Jul 26, 2012 15.12 15.31 15.12 15.22 8,542,574 +0.52(+3.52%)
Jul 25, 2012 14.77 14.80 14.59 14.70 4,567,930 +0.20(+1.39%)
Jul 24, 2012 14.73 14.73 14.36 14.50 5,121,580 -0.21(-1.42%)
Jul 23, 2012 14.59 14.75 14.50 14.71 13,772,421 -0.49(-3.26%)
Jul 20, 2012 15.32 15.35 15.18 15.21 9,732,052 -0.46(-2.91%)
Jul 19, 2012 15.56 15.68 15.52 15.66 3,024,954 +0.19(+1.20%)
Jul 18, 2012 15.21 15.49 15.21 15.48 5,228,691 +0.16(+1.06%)
Jul 17, 2012 15.28 15.35 15.03 15.32 4,786,540 +0.15(+0.97%)
Jul 16, 2012 15.11 15.23 14.99 15.17 2,832,155 +0.02(+0.10%)
Jul 13, 2012 14.89 15.18 14.88 15.15 3,657,872 +0.32(+2.19%)
Jul 12, 2012 14.75 14.87 14.64 14.83 3,713,640 -0.09(-0.57%)
Jul 11, 2012 14.86 14.98 14.81 14.91 4,236,793 +0.10(+0.68%)
Jul 10, 2012 15.02 15.05 14.77 14.81 2,809,505 -0.07(-0.47%)
Jul 09, 2012 14.86 14.88 14.79 14.88 4,286,843 -0.02(-0.10%)
Jul 06, 2012 15.01 15.04 14.81 14.90 6,694,570 -0.35(-2.28%)
Jul 05, 2012 15.22 15.32 15.11 15.25 5,779,489 -0.36(-2.33%)
Jul 03, 2012 15.48 15.65 15.47 15.61 3,347,519 +0.16(+1.05%)
Jul 02, 2012 15.32 15.47 15.31 15.45 8,740,166 +0.13(+0.86%)
Jun 29, 2012 15.19 15.32 15.16 15.32 6,440,025 +0.83(+5.71%)
Jun 28, 2012 14.36 14.51 14.26 14.49 6,658,076 -0.13(-0.90%)
Jun 27, 2012 14.50 14.65 14.45 14.62 4,042,714 +0.12(+0.85%)
Jun 26, 2012 14.44 14.55 14.33 14.50 5,033,161 +0.03(+0.21%)
Jun 25, 2012 14.50 14.50 14.39 14.46 5,704,446 -0.42(-2.81%)
Jun 22, 2012 14.96 14.98 14.76 14.88 9,929,744 +0.04(+0.26%)
Jun 21, 2012 15.32 15.33 14.84 14.84 6,107,741 -0.43(-2.83%)
Jun 20, 2012 15.26 15.42 15.13 15.28 9,757,875 +0.07(+0.44%)
Jun 19, 2012 15.04 15.31 15.00 15.21 3,794,164 +0.40(+2.69%)
Jun 18, 2012 14.82 14.91 14.74 14.81 4,392,929 -0.13(-0.86%)
Jun 15, 2012 14.75 14.95 14.70 14.94 8,105,282 +0.32(+2.21%)
Jun 14, 2012 14.49 14.67 14.44 14.61 3,748,665 +0.08(+0.57%)
Jun 13, 2012 14.46 14.68 14.40 14.53 5,785,849 -0.11(-0.72%)
Jun 12, 2012 14.55 14.64 14.31 14.64 6,835,007 +0.25(+1.72%)
Jun 11, 2012 14.79 14.80 14.38 14.39 6,642,256 -0.17(-1.19%)
Jun 08, 2012 14.34 14.59 14.30 14.56 6,033,541 +0.02(+0.10%)
Jun 07, 2012 14.83 14.87 14.52 14.55 5,432,304 -0.03(-0.21%)
Jun 06, 2012 14.19 14.59 14.17 14.58 12,141,726 +0.47(+3.36%)
Jun 05, 2012 13.96 14.13 13.94 14.10 6,671,113 -0.05(-0.37%)
Jun 04, 2012 14.14 14.19 14.04 14.16 9,039,815 +0.02(+0.11%)
Jun 01, 2012 14.24 14.34 14.06 14.14 10,549,350 -0.50(-3.44%)
May 31, 2012 14.70 14.73 14.46 14.64 4,529,694 -0.02(-0.10%)
May 30, 2012 14.81 14.82 14.64 14.66 5,262,457 -0.47(-3.13%)
May 29, 2012 15.15 15.25 14.98 15.13 5,972,548 +0.24(+1.61%)
May 25, 2012 14.84 15.01 14.83 14.89 4,850,793 +0.01(+0.05%)
May 24, 2012 15.04 15.08 14.78 14.89 6,060,912 -0.26(-1.74%)
May 23, 2012 15.15 15.17 14.84 15.15 7,249,341 -0.13(-0.84%)
May 22, 2012 15.42 15.52 15.20 15.28 5,030,196 -0.09(-0.59%)
May 21, 2012 15.15 15.39 15.13 15.37 3,634,204 +0.37(+2.46%)
May 18, 2012 15.14 15.17 14.94 15.00 3,522,655 -0.01(-0.05%)
May 17, 2012 15.24 15.26 15.01 15.01 14,743,516 -0.25(-1.63%)
May 16, 2012 15.31 15.50 15.24 15.25 6,836,627 -0.06(-0.39%)
May 15, 2012 15.39 15.54 15.29 15.31 10,264,810 -0.26(-1.69%)
May 14, 2012 15.58 15.69 15.50 15.58 5,485,456 -0.36(-2.26%)
May 11, 2012 15.77 16.09 15.76 15.94 4,507,546 +0.02(+0.14%)
May 10, 2012 16.01 16.03 15.89 15.91 6,765,623 +0.07(+0.43%)
May 09, 2012 15.68 15.95 15.57 15.85 8,794,294 -0.16(-0.99%)
May 08, 2012 16.03 16.05 15.74 16.00 8,770,229 -0.26(-1.57%)
May 07, 2012 16.15 16.28 16.08 16.26 4,928,551 +0.08(+0.46%)
May 04, 2012 16.43 16.48 16.16 16.18 10,034,345 -0.41(-2.49%)
May 03, 2012 16.73 16.77 16.54 16.60 4,541,917 -0.19(-1.12%)
May 02, 2012 16.70 16.79 16.56 16.79 4,645,916 -0.23(-1.37%)
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.