Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 +0.28 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.00 21.05 20.86 20.94 9,585,279 -0.12(-0.57%)
Apr 28, 2016 21.00 21.21 20.98 21.06 8,212,448 -0.15(-0.71%)
Apr 27, 2016 21.11 21.25 21.08 21.21 9,694,112 +0.12(+0.57%)
Apr 26, 2016 21.11 21.14 20.99 21.09 3,359,791 +0.02(+0.08%)
Apr 25, 2016 21.02 21.08 20.95 21.07 7,733,743 -0.10(-0.49%)
Apr 22, 2016 21.17 21.24 21.09 21.18 5,462,843 -0.11(-0.52%)
Apr 21, 2016 21.39 21.41 21.23 21.29 5,092,426 -0.09(-0.41%)
Apr 20, 2016 21.38 21.46 21.30 21.38 4,254,693 +0.02(+0.07%)
Apr 19, 2016 21.28 21.39 21.26 21.36 4,617,225 +0.53(+2.57%)
Apr 18, 2016 20.59 20.86 20.58 20.82 5,196,238 +0.23(+1.12%)
Apr 15, 2016 20.65 20.67 20.56 20.59 4,249,083 -0.02(-0.12%)
Apr 14, 2016 20.67 20.68 20.61 20.62 4,053,665 +0.07(+0.35%)
Apr 13, 2016 20.51 20.61 20.46 20.55 3,408,562 +0.25(+1.22%)
Apr 12, 2016 20.13 20.33 19.99 20.30 4,413,812 +0.26(+1.27%)
Apr 11, 2016 20.18 20.28 20.04 20.04 3,660,540 +0.07(+0.36%)
Apr 08, 2016 20.03 20.07 19.91 19.97 13,568,166 +0.34(+1.71%)
Apr 07, 2016 19.84 19.87 19.58 19.64 12,313,935 -0.44(-2.19%)
Apr 06, 2016 19.76 20.08 19.76 20.07 3,389,700 +0.28(+1.41%)
Apr 05, 2016 19.87 19.91 19.78 19.80 4,091,045 -0.48(-2.36%)
Apr 04, 2016 20.39 20.44 20.26 20.27 6,049,244 -0.10(-0.47%)
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.