Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.74 13.81 13.68 13.71 478,984 -0.10(-0.71%)
Sep 29, 2005 13.68 13.80 13.60 13.80 863,788 +0.07(+0.51%)
Sep 28, 2005 13.73 13.73 13.63 13.73 3,886,622 +0.20(+1.46%)
Sep 27, 2005 13.56 13.57 13.45 13.54 2,291,237 -0.05(-0.36%)
Sep 26, 2005 13.57 13.64 13.53 13.59 669,471 +0.23(+1.74%)
Sep 23, 2005 13.35 13.40 13.28 13.35 431,610 -0.03(-0.21%)
Sep 22, 2005 13.40 13.43 13.30 13.38 1,311,142 -0.02(-0.16%)
Sep 21, 2005 13.51 13.56 13.40 13.40 941,231 -0.13(-0.94%)
Sep 20, 2005 13.63 13.75 13.47 13.53 630,324 -0.02(-0.16%)
Sep 19, 2005 13.54 13.61 13.49 13.55 4,837,924 -0.36(-2.59%)
Sep 16, 2005 13.74 13.95 13.72 13.91 1,541,202 +0.30(+2.23%)
Sep 15, 2005 13.58 13.61 13.56 13.61 31,487 -0.04(-0.26%)
Sep 14, 2005 13.71 13.71 13.61 13.64 735,851 +0.01(+0.05%)
Sep 13, 2005 13.73 13.73 13.61 13.64 4,877,071 -0.23(-1.68%)
Sep 12, 2005 13.95 13.96 13.85 13.87 804,784 -0.25(-1.80%)
Sep 09, 2005 14.09 14.15 14.03 14.12 1,301,497 +0.13(+0.96%)
Sep 08, 2005 14.07 14.07 13.97 13.99 302,538 -0.06(-0.45%)
Sep 07, 2005 14.05 14.09 13.99 14.05 426,504 -0.04(-0.30%)
Sep 06, 2005 14.02 14.09 13.95 14.09 2,909,364 +0.37(+2.67%)
Sep 02, 2005 13.76 13.82 13.73 13.73 1,681,763 +0.06(+0.41%)
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.