Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 +0.28 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.10 13.11 12.99 13.04 156,312 +0.01(+0.05%)
Feb 25, 2005 12.98 13.08 12.94 13.03 107,137 +0.11(+0.82%)
Feb 24, 2005 12.90 12.93 12.84 12.93 135,197 +0.04(+0.33%)
Feb 23, 2005 12.84 12.93 12.84 12.88 153,478 +0.01(+0.05%)
Feb 22, 2005 12.96 13.03 12.87 12.88 224,903 -0.06(-0.49%)
Feb 18, 2005 12.93 12.96 12.91 12.94 60,229 +0.05(+0.38%)
Feb 17, 2005 12.96 13.00 12.88 12.89 200,244 -0.08(-0.65%)
Feb 16, 2005 12.91 12.98 12.81 12.98 117,199 -0.02(-0.16%)
Feb 15, 2005 12.94 13.00 12.93 13.00 196,843 +0.07(+0.55%)
Feb 14, 2005 12.92 12.95 12.86 12.93 162,831 +0.08(+0.66%)
Feb 11, 2005 12.70 12.85 12.69 12.84 162,264 +0.14(+1.11%)
Feb 10, 2005 12.66 12.73 12.64 12.70 96,366 +0.10(+0.78%)
Feb 09, 2005 12.67 12.69 12.60 12.60 76,951 -0.07(-0.56%)
Feb 08, 2005 12.65 12.69 12.57 12.67 107,420 +0.01(+0.11%)
Feb 07, 2005 12.74 12.74 12.61 12.66 99,201 -0.08(-0.61%)
Feb 04, 2005 12.63 12.74 12.63 12.74 107,987 +0.11(+0.89%)
Feb 03, 2005 12.60 12.63 12.55 12.62 150,219 -0.11(-0.89%)
Feb 02, 2005 12.70 12.74 12.67 12.74 178,703 +0.04(+0.33%)
Feb 01, 2005 12.62 12.69 12.55 12.69 148,234 +0.17(+1.35%)
Jan 31, 2005 12.53 12.59 12.50 12.53 98,634 +0.12(+0.97%)
Jan 28, 2005 12.52 12.52 12.35 12.41 74,826 -0.04(-0.28%)
Jan 27, 2005 12.48 12.49 12.38 12.44 205,771 -0.11(-0.84%)
Jan 26, 2005 12.55 12.60 12.48 12.55 124,001 +0.11(+0.85%)
Jan 25, 2005 12.42 12.49 12.42 12.44 143,274 +0.02(+0.17%)
Jan 24, 2005 12.45 12.45 12.35 12.42 188,340 +0.01(+0.11%)
Jan 21, 2005 12.40 12.48 12.38 12.41 88,997 +0.06(+0.51%)
Jan 20, 2005 12.36 12.40 12.31 12.34 195,851 -0.10(-0.80%)
Jan 19, 2005 12.67 12.67 12.43 12.44 78,085 -0.14(-1.11%)
Jan 18, 2005 12.47 12.59 12.38 12.58 241,767 +0.03(+0.22%)
Jan 14, 2005 12.53 12.55 12.50 12.55 74,117 +0.03(+0.23%)
Jan 13, 2005 12.67 12.67 12.53 12.53 141,432 -0.15(-1.17%)
Jan 12, 2005 12.66 12.69 12.57 12.67 211,865 +0.06(+0.50%)
Jan 11, 2005 12.69 12.75 12.57 12.61 308,374 -0.11(-0.83%)
Jan 10, 2005 12.75 12.83 12.70 12.72 203,079 -0.04(-0.33%)
Jan 07, 2005 12.86 12.93 12.70 12.76 183,805 -0.08(-0.66%)
Jan 06, 2005 12.86 12.88 12.76 12.84 221,502 +0.01(+0.06%)
Jan 05, 2005 12.77 12.87 12.77 12.84 171,192 +0.01(+0.05%)
Jan 04, 2005 13.03 13.04 12.77 12.83 228,587 -0.26(-1.99%)
Jan 03, 2005 13.05 13.15 13.05 13.09 213,282 -0.05(-0.38%)
Dec 31, 2004 13.15 13.17 13.08 13.14 123,859 -0.04(-0.32%)
Dec 30, 2004 13.10 13.19 13.10 13.18 110,963 +0.09(+0.70%)
Dec 29, 2004 13.08 13.10 13.04 13.09 181,679 -0.09(-0.70%)
Dec 28, 2004 13.12 13.18 13.11 13.18 132,929 +0.09(+0.70%)
Dec 27, 2004 13.10 13.11 13.03 13.09 203,645 +0.06(+0.49%)
Dec 23, 2004 13.00 13.03 12.98 13.03 231,847 -0.04(-0.27%)
Dec 22, 2004 13.05 13.06 13.00 13.06 146,817 +0.07(+0.54%)
Dec 21, 2004 12.99 13.02 12.91 12.99 202,795 +0.06(+0.44%)
Dec 20, 2004 13.00 13.01 12.81 12.93 368,320 +0.23(+1.78%)
Dec 17, 2004 12.74 12.80 12.69 12.71 225,186 -0.17(-1.32%)
Dec 16, 2004 12.91 12.93 12.80 12.88 272,236 -0.20(-1.51%)
Dec 15, 2004 13.01 13.08 12.98 13.08 275,070 +0.11(+0.82%)
Dec 14, 2004 12.91 12.97 12.86 12.97 281,873 +0.03(+0.22%)
Dec 13, 2004 12.77 12.96 12.77 12.94 180,121 +0.28(+2.23%)
Dec 10, 2004 12.55 12.67 12.53 12.66 311,491 -0.09(-0.72%)
Dec 09, 2004 12.68 12.81 12.57 12.75 370,304 -0.16(-1.20%)
Dec 08, 2004 12.77 12.91 12.75 12.91 242,051 +0.06(+0.49%)
Dec 07, 2004 13.00 13.03 12.84 12.84 362,793 -0.12(-0.92%)
Dec 06, 2004 12.94 12.99 12.88 12.96 299,162 +0.00(+0.00%)
Dec 03, 2004 12.88 12.98 12.88 12.96 288,392 +0.13(+0.99%)
Dec 02, 2004 12.85 12.87 12.78 12.84 376,397 -0.01(-0.06%)
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.