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 13.49 13.49 13.35 13.35 508,486 -0.11(-0.84%)
Jul 28, 2005 13.39 13.49 13.35 13.47 516,003 +0.16(+1.22%)
Jul 27, 2005 13.20 13.33 13.17 13.30 177,012 +0.13(+0.96%)
Jul 26, 2005 13.16 13.21 13.09 13.18 126,802 -0.01(-0.05%)
Jul 25, 2005 13.15 13.21 13.13 13.18 111,484 -0.04(-0.27%)
Jul 22, 2005 13.23 13.29 13.16 13.22 145,950 -0.10(-0.74%)
Jul 21, 2005 13.32 13.36 13.19 13.32 226,655 +0.11(+0.80%)
Jul 20, 2005 13.01 13.22 12.95 13.21 255,306 +0.23(+1.79%)
Jul 19, 2005 12.88 13.04 12.84 12.98 194,458 +0.11(+0.82%)
Jul 18, 2005 12.90 12.91 12.81 12.87 187,225 +0.01(+0.11%)
Jul 15, 2005 12.84 12.88 12.80 12.86 53,047 +0.02(+0.16%)
Jul 14, 2005 12.89 12.90 12.81 12.84 379,130 +0.04(+0.33%)
Jul 13, 2005 12.83 12.83 12.76 12.80 312,750 -0.11(-0.82%)
Jul 12, 2005 12.83 12.95 12.81 12.90 182,402 +0.14(+1.10%)
Jul 11, 2005 12.61 12.76 12.61 12.76 252,328 +0.20(+1.57%)
Jul 08, 2005 12.28 12.56 12.24 12.56 542,810 +0.21(+1.71%)
Jul 07, 2005 12.33 12.35 12.18 12.35 921,374 -0.06(-0.51%)
Jul 06, 2005 12.40 12.48 12.35 12.42 283,958 +0.10(+0.80%)
Jul 05, 2005 12.38 12.46 12.31 12.32 869,036 -0.13(-1.08%)
Jul 01, 2005 12.54 12.57 12.44 12.45 625,218 -0.06(-0.45%)
Jun 30, 2005 12.56 12.60 12.49 12.51 243,108 +0.03(+0.23%)
Jun 29, 2005 12.51 12.58 12.42 12.48 206,373 -0.07(-0.56%)
Jun 28, 2005 12.41 12.55 12.41 12.55 714,859 +0.13(+1.08%)
Jun 27, 2005 12.46 12.49 12.41 12.42 234,031 -0.03(-0.23%)
Jun 24, 2005 12.48 12.52 12.42 12.44 95,881 -0.04(-0.28%)
Jun 23, 2005 12.58 12.66 12.48 12.48 286,794 -0.15(-1.17%)
Jun 22, 2005 12.70 12.70 12.63 12.63 235,307 -0.08(-0.61%)
Jun 21, 2005 12.68 12.71 12.62 12.70 490,331 +0.04(+0.28%)
Jun 20, 2005 12.66 12.73 12.58 12.67 925,345 -0.20(-1.53%)
Jun 17, 2005 12.68 12.87 12.68 12.87 326,509 +0.28(+2.24%)
Jun 16, 2005 12.49 12.59 12.47 12.58 245,945 +0.13(+1.08%)
Jun 15, 2005 12.51 12.61 12.41 12.45 114,037 -0.07(-0.56%)
Jun 14, 2005 12.54 12.56 12.49 12.52 161,694 -0.06(-0.50%)
Jun 13, 2005 12.51 12.59 12.46 12.58 767,480 +0.03(+0.22%)
Jun 10, 2005 12.62 12.68 12.51 12.56 448,063 -0.01(-0.11%)
Jun 09, 2005 12.56 12.65 12.49 12.57 353,600 +0.03(+0.22%)
Jun 08, 2005 12.67 12.68 12.50 12.54 388,917 -0.08(-0.67%)
Jun 07, 2005 12.54 12.66 12.54 12.63 430,334 +0.11(+0.90%)
Jun 06, 2005 12.49 12.55 12.46 12.51 520,258 +0.07(+0.57%)
Jun 03, 2005 12.56 12.56 12.39 12.44 432,177 -0.18(-1.45%)
Jun 02, 2005 12.48 12.63 12.48 12.63 274,738 +0.15(+1.17%)
Jun 01, 2005 12.41 12.56 12.37 12.48 648,763 +0.02(+0.18%)
May 31, 2005 12.48 12.51 12.44 12.46 820,102 -0.23(-1.78%)
May 27, 2005 12.58 12.68 12.58 12.68 514,443 +0.11(+0.84%)
May 26, 2005 12.55 12.58 12.52 12.58 540,399 +0.01(+0.06%)
May 25, 2005 12.58 12.58 12.48 12.57 531,747 +0.09(+0.73%)
May 24, 2005 12.55 12.55 12.48 12.48 347,217 -0.12(-0.95%)
May 23, 2005 12.51 12.61 12.45 12.60 639,543 +0.17(+1.36%)
May 20, 2005 12.48 12.48 12.35 12.43 439,127 -0.03(-0.23%)
May 19, 2005 12.37 12.51 12.37 12.46 218,571 +0.08(+0.63%)
May 18, 2005 12.23 12.44 12.22 12.38 186,941 +0.18(+1.50%)
May 17, 2005 12.05 12.21 12.05 12.20 74,039 -0.04(-0.35%)
May 16, 2005 12.09 12.24 12.09 12.24 59,713 +0.14(+1.17%)
May 13, 2005 12.16 12.24 12.06 12.10 178,431 -0.08(-0.64%)
May 12, 2005 12.29 12.34 12.18 12.18 127,369 -0.19(-1.54%)
May 11, 2005 12.32 12.37 12.25 12.37 106,945 +0.03(+0.23%)
May 10, 2005 12.37 12.40 12.34 12.34 125,100 -0.12(-0.96%)
May 09, 2005 12.40 12.46 12.36 12.46 104,675 +0.02(+0.17%)
May 06, 2005 12.46 12.52 12.43 12.44 101,555 -0.05(-0.39%)
May 05, 2005 12.54 12.58 12.45 12.49 59,997 -0.08(-0.67%)
May 04, 2005 12.34 12.57 12.33 12.57 410,476 +0.30(+2.47%)
May 03, 2005 12.27 12.31 12.25 12.27 101,555 +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.