Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.09 17.17 17.02 17.12 2,061,458 +0.12(+0.72%)
Dec 30, 2010 17.09 17.14 16.88 17.00 2,991,104 -0.14(-0.83%)
Dec 29, 2010 17.06 17.19 17.04 17.14 2,014,248 +0.14(+0.84%)
Dec 28, 2010 17.10 17.10 16.95 17.00 3,014,343 -0.06(-0.34%)
Dec 27, 2010 17.01 17.06 16.94 17.06 1,267,029 -0.14(-0.79%)
Dec 23, 2010 17.13 17.21 17.11 17.19 1,765,207 +0.00(+0.00%)
Dec 22, 2010 17.22 17.24 17.17 17.19 4,376,340 -0.02(-0.12%)
Dec 21, 2010 17.29 17.31 17.18 17.21 1,944,552 +0.08(+0.46%)
Dec 20, 2010 17.25 17.25 17.06 17.14 1,198,165 -0.01(-0.04%)
Dec 17, 2010 17.19 17.20 17.02 17.14 5,673,378 -0.09(-0.54%)
Dec 16, 2010 17.21 17.26 17.12 17.24 3,408,836 +0.09(+0.50%)
Dec 15, 2010 17.31 17.41 17.13 17.15 12,963,741 -0.30(-1.72%)
Dec 14, 2010 17.47 17.54 17.41 17.45 1,379,345 -0.01(-0.04%)
Dec 13, 2010 17.36 17.54 17.34 17.46 3,332,632 +0.25(+1.45%)
Dec 10, 2010 17.18 17.23 17.10 17.21 7,901,350 +0.08(+0.46%)
Dec 09, 2010 17.15 17.16 16.97 17.13 2,622,077 -0.06(-0.33%)
Dec 08, 2010 17.18 17.27 17.07 17.19 9,550,883 -0.04(-0.21%)
Dec 07, 2010 17.49 17.51 17.22 17.22 2,052,613 +0.04(+0.21%)
Dec 06, 2010 17.17 17.24 17.11 17.19 2,166,356 -0.15(-0.87%)
Dec 03, 2010 17.18 17.36 17.16 17.34 2,265,138 +0.26(+1.55%)
Dec 02, 2010 16.73 17.11 16.70 17.07 2,248,804 +0.34(+2.01%)
Dec 01, 2010 16.60 16.80 16.55 16.74 3,995,126 +0.62(+3.86%)
Nov 30, 2010 16.05 16.24 16.01 16.11 5,509,835 -0.29(-1.79%)
Nov 29, 2010 16.34 16.46 16.21 16.41 29,700,992 -0.36(-2.17%)
Nov 26, 2010 16.74 16.84 16.71 16.77 967,220 -0.11(-0.68%)
Nov 24, 2010 16.86 16.89 16.89 16.89 1,358,265 +0.26(+1.59%)
Nov 23, 2010 16.83 16.86 16.59 16.62 4,790,392 -0.64(-3.73%)
Nov 22, 2010 17.21 17.31 17.06 17.26 2,736,798 -0.09(-0.54%)
Nov 19, 2010 17.23 17.38 17.14 17.36 4,785,350 +0.11(+0.66%)
Nov 18, 2010 17.11 17.24 17.09 17.24 2,507,939 +0.50(+2.99%)
Nov 17, 2010 16.71 16.82 16.69 16.74 1,749,366 +0.10(+0.60%)
Nov 16, 2010 16.93 16.95 16.56 16.64 2,276,177 -0.51(-2.96%)
Nov 15, 2010 17.15 17.18 17.01 17.15 2,035,637 +0.15(+0.89%)
Nov 12, 2010 17.09 17.20 16.93 17.00 5,438,653 -0.04(-0.22%)
Nov 11, 2010 17.06 17.07 16.96 17.04 7,951,783 -0.19(-1.08%)
Nov 10, 2010 17.22 17.26 16.92 17.22 3,377,278 -0.04(-0.21%)
Nov 09, 2010 17.56 17.58 17.18 17.26 1,625,431 -0.19(-1.11%)
Nov 08, 2010 17.40 17.46 17.31 17.45 3,568,803 -0.12(-0.69%)
Nov 05, 2010 17.61 17.69 17.50 17.57 2,619,654 -0.15(-0.85%)
Nov 04, 2010 17.69 17.82 17.67 17.72 2,347,211 +0.34(+1.98%)
Nov 03, 2010 17.29 17.43 17.10 17.38 1,892,383 +0.09(+0.54%)
Nov 02, 2010 17.27 17.32 17.21 17.29 2,952,188 +0.34(+1.98%)
Nov 01, 2010 17.06 17.12 16.85 16.95 1,870,149 -0.09(-0.55%)
Oct 29, 2010 17.00 17.09 16.94 17.04 1,997,725 +0.01(+0.04%)
Oct 28, 2010 17.04 17.06 16.92 17.04 1,220,820 +0.20(+1.19%)
Oct 27, 2010 16.89 16.94 16.71 16.84 1,065,566 -0.35(-2.04%)
Oct 25, 2010 17.24 17.33 17.15 17.19 6,421,711 +0.14(+0.80%)
Oct 22, 2010 17.07 17.09 17.00 17.05 2,311,944 +0.05(+0.29%)
Oct 21, 2010 17.04 17.18 16.89 17.00 4,157,220 +0.13(+0.76%)
Oct 20, 2010 16.62 16.93 16.61 16.87 3,246,418 +0.41(+2.52%)
Oct 19, 2010 16.59 16.64 16.38 16.46 2,319,894 -0.53(-3.12%)
Oct 18, 2010 16.78 16.99 16.74 16.99 1,261,041 +0.18(+1.06%)
Oct 15, 2010 16.93 16.95 16.70 16.81 2,402,663 -0.03(-0.17%)
Oct 14, 2010 16.79 16.86 16.74 16.84 1,296,872 +0.24(+1.42%)
Oct 13, 2010 16.55 16.71 16.51 16.60 1,966,353 +0.32(+1.98%)
Oct 12, 2010 16.18 16.33 16.00 16.28 1,993,262 +0.08(+0.49%)
Oct 11, 2010 16.27 16.31 16.16 16.20 2,264,350 -0.03(-0.18%)
Oct 08, 2010 16.23 16.26 16.12 16.23 1,333,524 +0.09(+0.58%)
Oct 07, 2010 16.32 16.33 16.01 16.13 1,325,299 -0.03(-0.18%)
Oct 06, 2010 16.11 16.18 16.05 16.16 1,644,437 +0.18(+1.12%)
Oct 05, 2010 15.81 16.06 15.78 15.98 1,764,481 +0.42(+2.71%)
Oct 04, 2010 15.66 15.71 15.48 15.56 2,772,027 -0.32(-2.03%)
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.