Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.36 -0.08 (-0.26%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.21 15.29 15.03 15.08 4,128,095 -0.06(-0.37%)
Apr 29, 2010 15.07 15.17 15.02 15.14 3,189,894 +0.19(+1.27%)
Apr 28, 2010 15.06 15.08 14.75 14.95 4,168,355 -0.07(-0.47%)
Apr 27, 2010 15.46 15.62 14.96 15.02 1,921,227 -0.68(-4.31%)
Apr 26, 2010 15.66 15.74 15.63 15.69 681,358 +0.08(+0.50%)
Apr 23, 2010 15.45 15.66 15.43 15.62 1,194,193 +0.17(+1.10%)
Apr 22, 2010 15.32 15.45 15.19 15.45 1,582,746 -0.14(-0.90%)
Apr 21, 2010 15.60 15.64 15.48 15.59 1,378,234 -0.11(-0.67%)
Apr 20, 2010 15.69 15.71 15.63 15.69 940,990 +0.18(+1.18%)
Apr 19, 2010 15.40 15.53 15.36 15.51 1,607,540 -0.08(-0.50%)
Apr 16, 2010 15.77 15.84 15.46 15.59 1,614,502 -0.33(-2.08%)
Apr 15, 2010 15.82 15.93 15.79 15.92 4,893,006 -0.04(-0.22%)
Apr 14, 2010 15.88 15.98 15.81 15.95 2,009,539 +0.18(+1.16%)
Apr 13, 2010 15.76 15.79 15.60 15.77 968,186 +0.01(+0.04%)
Apr 12, 2010 15.75 15.81 15.71 15.76 1,015,425 +0.13(+0.86%)
Apr 09, 2010 15.45 15.67 15.45 15.63 1,507,913 +0.21(+1.37%)
Apr 08, 2010 15.21 15.42 15.19 15.42 2,137,161 -0.03(-0.18%)
Apr 07, 2010 15.47 15.50 15.37 15.45 1,878,450 -0.16(-0.99%)
Apr 06, 2010 15.44 15.60 15.43 15.60 3,078,732 -0.09(-0.58%)
Apr 05, 2010 15.69 15.75 15.62 15.69 2,444,304 +0.02(+0.14%)
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.