Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.87 -0.31 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 31.01 31.02 30.84 30.87 508,668 -0.31(-0.99%)
Jul 18, 2024 31.57 31.61 31.14 31.18 581,279 -0.31(-0.98%)
Jul 17, 2024 31.48 31.61 31.44 31.49 546,298 -0.14(-0.44%)
Jul 16, 2024 31.42 31.64 31.36 31.63 765,700 +0.03(+0.09%)
Jul 15, 2024 31.73 31.76 31.55 31.60 442,719 -0.32(-1.00%)
Jul 12, 2024 31.68 32.02 31.68 31.92 688,051 +0.49(+1.56%)
Jul 11, 2024 31.46 31.56 31.40 31.43 736,383 +0.23(+0.74%)
Jul 10, 2024 31.06 31.21 31.02 31.20 640,399 +0.40(+1.30%)
Jul 09, 2024 30.93 30.95 30.73 30.80 1,095,956 -0.36(-1.16%)
Jul 08, 2024 31.36 31.39 31.11 31.16 354,934 -0.15(-0.48%)
Jul 05, 2024 31.37 31.38 31.06 31.31 800,031 +0.33(+1.07%)
Jul 03, 2024 30.83 31.02 30.83 30.98 306,555 +0.46(+1.51%)
Jul 02, 2024 30.38 30.54 30.34 30.52 915,242 -0.24(-0.78%)
Jul 01, 2024 30.85 30.91 30.65 30.76 781,622 +0.14(+0.46%)
Jun 28, 2024 30.52 30.67 30.50 30.62 999,315 +0.07(+0.23%)
Jun 27, 2024 30.52 30.63 30.46 30.55 990,106 +0.18(+0.59%)
Jun 26, 2024 30.19 30.41 30.15 30.37 2,785,812 -0.07(-0.23%)
Jun 25, 2024 30.36 30.47 30.31 30.44 825,125 -0.04(-0.13%)
Jun 24, 2024 30.48 30.63 30.41 30.48 1,719,028 +0.30(+0.99%)
Jun 21, 2024 30.15 30.22 30.01 30.18 1,218,394 -0.17(-0.56%)
Jun 20, 2024 30.24 30.39 30.20 30.35 1,161,165 +0.06(+0.20%)
Jun 18, 2024 30.18 30.32 30.17 30.29 729,575 +0.00(+0.00%)
Jun 17, 2024 30.14 30.30 30.02 30.29 1,146,842 +0.28(+0.93%)
Jun 14, 2024 29.99 30.06 29.85 30.01 3,137,659 -0.60(-1.96%)
Jun 13, 2024 31.01 31.01 30.51 30.61 980,429 -0.74(-2.36%)
Jun 12, 2024 31.40 31.52 31.28 31.35 987,022 +0.60(+1.95%)
Jun 11, 2024 30.70 30.83 30.53 30.75 1,075,301 -0.29(-0.94%)
Jun 10, 2024 30.83 31.07 30.79 31.04 553,625 -0.15(-0.47%)
Jun 07, 2024 31.22 31.34 31.16 31.19 595,747 -0.38(-1.21%)
Jun 06, 2024 31.57 31.60 31.49 31.57 1,214,357 +0.06(+0.19%)
Jun 05, 2024 31.49 31.53 31.28 31.51 1,436,328 +0.29(+0.94%)
Jun 04, 2024 31.23 31.34 31.08 31.22 893,132 -0.21(-0.68%)
Jun 03, 2024 31.47 31.54 31.27 31.43 1,310,565 +0.14(+0.44%)
May 31, 2024 31.23 31.31 31.06 31.30 867,942 +0.27(+0.88%)
May 30, 2024 31.07 31.15 30.97 31.02 1,487,181 +0.04(+0.13%)
May 29, 2024 31.02 31.13 30.98 30.98 1,288,192 -0.49(-1.55%)
May 28, 2024 31.61 31.62 31.38 31.47 831,494 -0.04(-0.12%)
May 24, 2024 31.37 31.53 31.32 31.51 652,992 +0.34(+1.10%)
May 23, 2024 31.53 31.54 31.09 31.17 1,817,768 -0.15(-0.47%)
May 22, 2024 31.44 31.49 31.23 31.32 923,336 -0.25(-0.80%)
May 21, 2024 31.51 31.58 31.44 31.57 487,097 -0.04(-0.12%)
May 20, 2024 31.67 31.69 31.59 31.61 403,259 -0.04(-0.12%)
May 17, 2024 31.57 31.66 31.51 31.65 575,109 +0.07(+0.22%)
May 16, 2024 31.74 31.74 31.56 31.58 1,448,167 -0.38(-1.19%)
May 15, 2024 31.78 31.97 31.75 31.96 848,617 +0.37(+1.17%)
May 14, 2024 31.47 31.61 31.47 31.59 1,259,928 +0.19(+0.59%)
May 13, 2024 31.45 31.51 31.37 31.40 1,466,793 -0.01(-0.03%)
May 10, 2024 31.40 31.45 31.34 31.41 651,783 +0.12(+0.37%)
May 09, 2024 31.13 31.31 31.12 31.30 626,577 +0.39(+1.26%)
May 08, 2024 30.80 30.91 30.80 30.91 687,556 +0.07(+0.22%)
May 07, 2024 30.78 30.91 30.75 30.84 761,755 +0.30(+0.99%)
May 06, 2024 30.47 30.55 30.41 30.53 788,993 +0.32(+1.07%)
May 03, 2024 30.28 30.39 30.07 30.21 1,292,727 +0.23(+0.78%)
May 02, 2024 29.94 30.01 29.69 29.98 1,415,339 +0.31(+1.05%)
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.