Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.82 13.94 13.75 13.82 3,771 +0.05(+0.36%)
Aug 30, 2010 13.89 13.92 13.75 13.77 1,348,245 -0.27(-1.94%)
Aug 27, 2010 13.84 14.07 13.71 14.04 2,396,518 +0.24(+1.76%)
Aug 26, 2010 13.92 14.01 13.77 13.80 2,930,192 -0.04(-0.26%)
Aug 25, 2010 13.72 13.88 13.66 13.84 1,703,581 -0.02(-0.15%)
Aug 24, 2010 13.84 13.92 13.69 13.86 1,802,461 -0.19(-1.38%)
Aug 23, 2010 14.13 14.22 14.02 14.05 2,131,638 -0.06(-0.46%)
Aug 20, 2010 14.17 14.17 14.03 14.12 2,920,621 -0.29(-2.04%)
Aug 19, 2010 14.71 14.71 14.33 14.41 1,866,793 -0.31(-2.09%)
Aug 18, 2010 14.78 14.80 14.62 14.72 1,818,735 +0.00(+0.00%)
Aug 17, 2010 14.71 14.80 14.62 14.72 2,982,284 +0.24(+1.68%)
Aug 16, 2010 14.40 14.54 14.35 14.47 1,538,289 +0.06(+0.45%)
Aug 13, 2010 14.41 14.52 14.38 14.41 2,105,080 -0.12(-0.84%)
Aug 12, 2010 14.45 14.59 14.45 14.53 3,506,691 -0.11(-0.78%)
Aug 11, 2010 14.79 14.80 14.62 14.65 2,794 -0.60(-3.94%)
Aug 10, 2010 15.22 15.45 15.13 15.25 3,029,772 -0.32(-2.07%)
Aug 09, 2010 15.59 15.59 15.50 15.57 1,961,891 +0.03(+0.18%)
Aug 06, 2010 15.54 15.58 15.37 15.54 2,928,613 +0.03(+0.19%)
Aug 05, 2010 15.45 15.52 15.37 15.51 2,219,970 +0.05(+0.32%)
Aug 04, 2010 15.45 15.53 15.35 15.46 3,439,217 +0.07(+0.46%)
Aug 03, 2010 15.39 15.47 15.29 15.39 4,473,272 +0.05(+0.33%)
Aug 02, 2010 15.20 15.37 15.17 15.34 3,058,855 +0.49(+3.33%)
Jul 30, 2010 14.85 14.91 14.60 14.85 1,288,451 +0.03(+0.19%)
Jul 29, 2010 15.05 15.11 14.72 14.82 2,023,511 +0.01(+0.05%)
Jul 28, 2010 14.82 14.92 14.80 14.81 3,388,236 -0.16(-1.05%)
Jul 27, 2010 15.03 15.04 14.85 14.97 2,653,348 +0.05(+0.34%)
Jul 26, 2010 14.77 14.92 14.72 14.92 4,442,440 +0.14(+0.92%)
Jul 23, 2010 14.63 14.83 14.55 14.78 1,547,399 +0.14(+0.98%)
Jul 22, 2010 14.49 14.71 14.49 14.64 698 +0.56(+3.97%)
Jul 21, 2010 14.34 14.34 14.02 14.08 4,003,285 -0.26(-1.85%)
Jul 20, 2010 14.10 14.38 14.10 14.34 7,476,510 -0.12(-0.84%)
Jul 19, 2010 14.52 14.60 14.37 14.47 3,033,601 +0.06(+0.45%)
Jul 16, 2010 14.40 14.72 14.37 14.40 3,013,174 -0.36(-2.42%)
Jul 15, 2010 14.80 14.81 14.57 14.76 3,833,212 +0.16(+1.13%)
Jul 14, 2010 14.49 14.68 14.47 14.60 4,931,200 +0.04(+0.25%)
Jul 13, 2010 14.42 14.58 14.42 14.56 6,575,129 +0.39(+2.73%)
Jul 12, 2010 14.14 14.22 14.08 14.17 2,091,437 -0.05(-0.35%)
Jul 09, 2010 14.22 14.25 14.11 14.22 2,474,235 +0.01(+0.10%)
Jul 08, 2010 14.19 14.24 14.08 14.21 8,430,265 +0.08(+0.56%)
Jul 07, 2010 13.83 14.15 13.81 14.13 4,495,168 +0.33(+2.39%)
Jul 06, 2010 13.92 14.02 13.74 13.80 3,827,313 +0.29(+2.12%)
Jul 02, 2010 13.51 13.76 13.45 13.51 2,725,777 -0.11(-0.79%)
Jul 01, 2010 13.61 13.67 13.41 13.62 3,992,268 +0.23(+1.71%)
Jun 30, 2010 13.47 13.60 13.36 13.39 7,618,352 -0.07(-0.53%)
Jun 29, 2010 13.61 13.61 13.36 13.46 2,646,898 -0.54(-3.88%)
Jun 25, 2010 14.01 14.01 13.74 14.01 2,862,516 -0.02(-0.15%)
Jun 24, 2010 14.10 14.12 13.89 14.03 1,476,586 -0.16(-1.11%)
Jun 23, 2010 14.19 14.28 13.99 14.19 3,089,196 +0.03(+0.18%)
Jun 22, 2010 14.28 14.32 14.10 14.16 2,247,479 -0.12(-0.84%)
Jun 21, 2010 14.44 14.47 14.20 14.28 2,972,691 +0.01(+0.10%)
Jun 18, 2010 14.27 14.35 14.18 14.27 3,034,357 -0.01(-0.05%)
Jun 17, 2010 14.28 14.30 14.12 14.28 3,444,660 +0.13(+0.90%)
Jun 16, 2010 14.03 14.18 14.01 14.15 4,751,331 -0.06(-0.45%)
Jun 15, 2010 14.02 14.23 13.98 14.21 2,405,441 +0.46(+3.31%)
Jun 14, 2010 13.89 13.98 13.75 13.76 2,410,795 +0.11(+0.80%)
Jun 11, 2010 13.46 13.68 13.44 13.65 2,109,229 -0.02(-0.16%)
Jun 10, 2010 13.54 13.68 13.48 13.67 177 +0.53(+4.03%)
Jun 09, 2010 13.24 13.40 13.08 13.14 5,148,195 +0.10(+0.76%)
Jun 08, 2010 12.93 13.10 12.80 13.04 3,617,947 +0.11(+0.82%)
Jun 07, 2010 13.10 13.17 12.92 12.93 7,363,968 -0.13(-0.97%)
Jun 04, 2010 13.06 13.36 13.00 13.06 7,728,985 -0.62(-4.54%)
Jun 03, 2010 13.68 13.84 13.58 13.68 17,339,186 -0.01(-0.05%)
Jun 02, 2010 13.47 13.70 13.38 13.69 5,056,319 +0.28(+2.10%)
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.