Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.40 -0.04 (-0.13%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.48 21.54 21.38 21.43 1,789,797 -0.10(-0.46%)
Aug 30, 2016 21.58 21.63 21.50 21.53 3,381,851 +0.05(+0.23%)
Aug 29, 2016 21.33 21.50 21.33 21.48 5,948,655 +0.10(+0.46%)
Aug 26, 2016 21.58 21.82 21.29 21.38 6,011,101 -0.15(-0.68%)
Aug 25, 2016 21.54 21.59 21.50 21.53 1,821,562 -0.12(-0.57%)
Aug 24, 2016 21.71 21.75 21.63 21.65 1,750,728 -0.07(-0.34%)
Aug 23, 2016 21.78 21.85 21.71 21.73 2,246,468 +0.11(+0.53%)
Aug 22, 2016 21.50 21.64 21.47 21.61 2,374,955 -0.11(-0.49%)
Aug 19, 2016 21.63 21.73 21.55 21.72 2,887,256 -0.15(-0.67%)
Aug 18, 2016 21.72 21.86 21.70 21.86 2,110,156 +0.16(+0.75%)
Aug 17, 2016 21.60 21.76 21.50 21.70 6,245,100 -0.10(-0.45%)
Aug 16, 2016 21.80 21.90 21.77 21.80 7,500,972 +0.03(+0.12%)
Aug 15, 2016 21.78 21.84 21.76 21.77 3,172,706 +0.11(+0.49%)
Aug 12, 2016 21.74 21.77 21.66 21.67 3,954,627 -0.02(-0.11%)
Aug 11, 2016 21.69 21.78 21.65 21.69 4,044,246 +0.12(+0.57%)
Aug 10, 2016 21.59 21.63 21.56 21.57 2,287,513 +0.09(+0.42%)
Aug 09, 2016 21.19 21.55 21.19 21.48 4,775,037 +0.52(+2.46%)
Aug 08, 2016 20.97 21.00 20.93 20.96 3,553,887 +0.11(+0.51%)
Aug 05, 2016 20.73 20.88 20.70 20.86 2,907,811 +0.17(+0.83%)
Aug 04, 2016 20.66 20.71 20.61 20.69 2,176,521 +0.01(+0.04%)
Aug 03, 2016 20.58 20.68 20.57 20.68 2,129,365 -0.02(-0.08%)
Aug 02, 2016 20.78 20.78 20.64 20.70 9,723,971 -0.20(-0.94%)
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.