Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.50 13.50 13.36 13.36 508,052 -0.11(-0.84%)
Jul 28, 2005 13.40 13.50 13.36 13.48 515,563 +0.16(+1.22%)
Jul 27, 2005 13.21 13.34 13.18 13.32 176,861 +0.13(+0.96%)
Jul 26, 2005 13.17 13.22 13.10 13.19 126,694 -0.01(-0.05%)
Jul 25, 2005 13.16 13.22 13.14 13.20 111,388 -0.04(-0.27%)
Jul 22, 2005 13.24 13.30 13.17 13.23 145,825 -0.10(-0.74%)
Jul 21, 2005 13.33 13.37 13.20 13.33 226,462 +0.11(+0.80%)
Jul 20, 2005 13.03 13.23 12.96 13.22 255,088 +0.23(+1.79%)
Jul 19, 2005 12.89 13.05 12.85 12.99 194,292 +0.11(+0.82%)
Jul 18, 2005 12.91 12.92 12.82 12.88 187,065 +0.01(+0.11%)
Jul 15, 2005 12.85 12.89 12.81 12.87 53,001 +0.02(+0.16%)
Jul 14, 2005 12.90 12.91 12.82 12.85 378,807 +0.04(+0.33%)
Jul 13, 2005 12.84 12.84 12.77 12.81 312,483 -0.11(-0.82%)
Jul 12, 2005 12.84 12.96 12.82 12.91 182,246 +0.14(+1.10%)
Jul 11, 2005 12.62 12.77 12.62 12.77 252,112 +0.20(+1.57%)
Jul 08, 2005 12.29 12.57 12.25 12.57 542,347 +0.21(+1.71%)
Jul 07, 2005 12.34 12.36 12.19 12.36 920,587 -0.06(-0.51%)
Jul 06, 2005 12.41 12.49 12.36 12.43 283,715 +0.10(+0.80%)
Jul 05, 2005 12.39 12.47 12.32 12.33 868,294 -0.13(-1.08%)
Jul 01, 2005 12.55 12.58 12.45 12.46 624,684 -0.06(-0.45%)
Jun 30, 2005 12.57 12.61 12.50 12.52 242,901 +0.03(+0.22%)
Jun 29, 2005 12.52 12.59 12.43 12.49 206,196 -0.07(-0.56%)
Jun 28, 2005 12.42 12.56 12.42 12.56 714,248 +0.13(+1.08%)
Jun 27, 2005 12.47 12.50 12.42 12.43 233,831 -0.03(-0.23%)
Jun 24, 2005 12.49 12.53 12.43 12.45 95,800 -0.04(-0.28%)
Jun 23, 2005 12.60 12.67 12.49 12.49 286,549 -0.15(-1.17%)
Jun 22, 2005 12.71 12.72 12.64 12.64 235,106 -0.08(-0.61%)
Jun 21, 2005 12.69 12.72 12.63 12.72 489,912 +0.04(+0.28%)
Jun 20, 2005 12.67 12.74 12.60 12.68 924,555 -0.20(-1.53%)
Jun 17, 2005 12.69 12.88 12.69 12.88 326,230 +0.28(+2.24%)
Jun 16, 2005 12.50 12.60 12.48 12.60 245,735 +0.13(+1.08%)
Jun 15, 2005 12.53 12.62 12.42 12.46 113,939 -0.07(-0.56%)
Jun 14, 2005 12.55 12.57 12.50 12.53 161,556 -0.06(-0.50%)
Jun 13, 2005 12.53 12.60 12.48 12.60 766,825 +0.03(+0.22%)
Jun 10, 2005 12.63 12.69 12.52 12.57 447,681 -0.01(-0.11%)
Jun 09, 2005 12.57 12.66 12.50 12.58 353,298 +0.03(+0.22%)
Jun 08, 2005 12.68 12.69 12.51 12.55 388,585 -0.08(-0.67%)
Jun 07, 2005 12.55 12.67 12.55 12.64 429,966 +0.11(+0.90%)
Jun 06, 2005 12.50 12.56 12.47 12.53 519,814 +0.07(+0.57%)
Jun 03, 2005 12.57 12.57 12.41 12.45 431,808 -0.18(-1.45%)
Jun 02, 2005 12.49 12.64 12.49 12.64 274,504 +0.15(+1.17%)
Jun 01, 2005 12.42 12.57 12.38 12.49 648,209 +0.02(+0.18%)
May 31, 2005 12.49 12.53 12.45 12.47 819,402 -0.23(-1.78%)
May 27, 2005 12.60 12.69 12.59 12.69 514,004 +0.11(+0.84%)
May 26, 2005 12.56 12.60 12.53 12.59 539,938 +0.01(+0.06%)
May 25, 2005 12.60 12.60 12.49 12.58 531,293 +0.09(+0.73%)
May 24, 2005 12.56 12.56 12.49 12.49 346,920 -0.12(-0.95%)
May 23, 2005 12.52 12.62 12.46 12.61 638,997 +0.17(+1.36%)
May 20, 2005 12.49 12.49 12.36 12.44 438,752 -0.03(-0.23%)
May 19, 2005 12.38 12.52 12.38 12.47 218,384 +0.08(+0.63%)
May 18, 2005 12.24 12.45 12.23 12.39 186,781 +0.18(+1.50%)
May 17, 2005 12.06 12.22 12.06 12.21 73,975 -0.04(-0.35%)
May 16, 2005 12.10 12.25 12.10 12.25 59,662 +0.14(+1.17%)
May 13, 2005 12.17 12.25 12.07 12.11 178,278 -0.08(-0.64%)
May 12, 2005 12.30 12.35 12.19 12.19 127,261 -0.19(-1.54%)
May 11, 2005 12.33 12.38 12.26 12.38 106,853 +0.03(+0.23%)
May 10, 2005 12.38 12.41 12.35 12.35 124,993 -0.12(-0.96%)
May 09, 2005 12.41 12.48 12.37 12.47 104,586 +0.02(+0.17%)
May 06, 2005 12.48 12.53 12.44 12.45 101,468 -0.05(-0.40%)
May 05, 2005 12.55 12.60 12.46 12.50 59,945 -0.08(-0.67%)
May 04, 2005 12.35 12.58 12.34 12.58 410,126 +0.30(+2.47%)
May 03, 2005 12.28 12.32 12.26 12.28 101,468 +0.04(+0.35%)
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.