Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.34 -0.10 (-0.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.20 23.39 23.14 23.30 4,958,772 +0.09(+0.41%)
Feb 26, 2015 23.17 23.26 23.13 23.21 4,757,979 -0.07(-0.30%)
Feb 25, 2015 23.24 23.30 23.18 23.28 8,118,649 +0.01(+0.03%)
Feb 24, 2015 23.06 23.31 22.98 23.27 4,132,326 +0.19(+0.82%)
Feb 23, 2015 23.06 23.13 23.00 23.08 2,802,999 -0.06(-0.27%)
Feb 20, 2015 22.68 23.27 22.64 23.14 8,950,400 +0.31(+1.37%)
Feb 19, 2015 22.82 22.93 22.76 22.83 17,547,742 -0.02(-0.10%)
Feb 18, 2015 22.78 22.92 22.70 22.85 5,847,172 +0.06(+0.28%)
Feb 17, 2015 22.74 22.85 22.58 22.79 5,239,726 -0.11(-0.48%)
Feb 13, 2015 22.89 22.90 22.90 22.90 7,538,962 -0.01(-0.03%)
Feb 12, 2015 22.69 22.92 22.68 22.91 4,562,131 +0.67(+3.00%)
Feb 11, 2015 22.26 22.31 22.09 22.24 6,744,694 -0.08(-0.35%)
Feb 10, 2015 22.23 22.38 22.10 22.32 5,600,851 +0.27(+1.21%)
Feb 09, 2015 21.97 22.12 21.95 22.05 5,359,001 -0.26(-1.16%)
Feb 06, 2015 22.46 22.54 22.26 22.31 6,725,136 -0.58(-2.54%)
Feb 05, 2015 22.69 22.90 22.61 22.89 11,021,585 +0.35(+1.53%)
Feb 04, 2015 22.66 22.80 22.48 22.55 11,875,816 -0.38(-1.64%)
Feb 03, 2015 22.73 22.97 22.71 22.92 7,575,274 +0.43(+1.92%)
Feb 02, 2015 22.21 22.53 22.16 22.49 4,620,678 +0.49(+2.21%)
Jan 30, 2015 22.12 22.19 21.96 22.01 7,984,694 -0.38(-1.72%)
Jan 29, 2015 22.17 22.40 22.12 22.39 5,773,839 +0.55(+2.51%)
Jan 28, 2015 22.16 22.32 21.83 21.84 7,248,230 -0.29(-1.31%)
Jan 27, 2015 22.12 22.22 22.03 22.13 8,642,551 -0.18(-0.81%)
Jan 26, 2015 22.08 22.37 22.03 22.31 4,750,173 +0.53(+2.45%)
Jan 23, 2015 21.82 22.00 21.78 21.78 6,116,594 -0.03(-0.14%)
Jan 22, 2015 21.70 21.92 21.55 21.81 11,390,930 -0.04(-0.18%)
Jan 21, 2015 21.64 21.86 21.57 21.85 14,422,623 +0.14(+0.65%)
Jan 20, 2015 21.74 21.76 21.61 21.71 23,935,700 -0.02(-0.07%)
Jan 16, 2015 21.22 21.80 21.16 21.72 8,845,146 +0.50(+2.37%)
Jan 15, 2015 21.33 21.37 21.17 21.22 5,553,803 -0.04(-0.18%)
Jan 14, 2015 21.17 21.32 21.10 21.26 10,478,613 +0.05(+0.26%)
Jan 13, 2015 21.39 21.45 21.01 21.21 6,188,270 +0.09(+0.45%)
Jan 12, 2015 21.10 21.19 20.85 21.11 3,999,710 +0.13(+0.60%)
Jan 09, 2015 21.16 21.17 20.81 20.99 3,112,656 -0.15(-0.71%)
Jan 08, 2015 20.87 21.23 20.84 21.14 4,556,288 +0.39(+1.89%)
Jan 07, 2015 20.63 20.79 20.48 20.74 4,822,371 +0.17(+0.84%)
Jan 06, 2015 20.78 20.94 20.55 20.57 4,612,538 -0.09(-0.42%)
Jan 05, 2015 20.94 20.95 20.59 20.66 5,046,849 -0.75(-3.48%)
Jan 02, 2015 21.50 21.57 21.34 21.40 5,177,070 -0.10(-0.47%)
Dec 31, 2014 21.72 21.50 21.50 21.50 3,128,009 -0.20(-0.90%)
Dec 30, 2014 21.84 21.85 21.67 21.70 5,922,244 -0.27(-1.25%)
Dec 29, 2014 21.93 22.07 21.93 21.97 4,304,382 -0.13(-0.60%)
Dec 26, 2014 22.14 22.19 22.10 22.11 831,259 +0.01(+0.04%)
Dec 24, 2014 22.01 22.10 22.10 22.10 2,077,182 +0.12(+0.54%)
Dec 23, 2014 22.05 22.06 21.94 21.98 7,857,740 -0.11(-0.50%)
Dec 22, 2014 22.09 22.12 21.98 22.09 2,800,609 +0.26(+1.19%)
Dec 19, 2014 21.82 22.00 21.73 21.83 5,682,069 -0.22(-1.00%)
Dec 18, 2014 21.88 22.07 21.84 22.05 4,967,533 +0.32(+1.48%)
Dec 17, 2014 21.56 21.90 21.52 21.73 6,825,449 +0.24(+1.13%)
Dec 16, 2014 21.21 21.80 21.19 21.49 7,572,720 +0.30(+1.41%)
Dec 15, 2014 21.84 21.87 21.18 21.19 7,311,370 -0.49(-2.28%)
Dec 12, 2014 22.06 22.15 21.67 21.68 4,706,139 -0.47(-2.12%)
Dec 11, 2014 22.18 22.35 22.12 22.16 4,622,676 +0.09(+0.43%)
Dec 10, 2014 22.28 22.29 22.05 22.06 14,287,165 -0.20(-0.92%)
Dec 09, 2014 22.19 22.33 22.12 22.26 5,151,701 -0.13(-0.60%)
Dec 08, 2014 22.44 22.50 22.36 22.40 3,758,061 -0.16(-0.73%)
Dec 05, 2014 22.45 22.60 22.42 22.56 3,588,125 +0.20(+0.91%)
Dec 04, 2014 22.38 22.46 22.24 22.36 3,352,062 -0.06(-0.25%)
Dec 03, 2014 22.38 22.45 22.35 22.41 2,320,167 -0.08(-0.37%)
Dec 02, 2014 22.49 22.52 22.41 22.50 2,345,502 -0.11(-0.49%)
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.