$23.22 +0.25 (%) iShs MSCI Ger Shs - NYSEARCA

Feb. 10, 2016 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWG historical data

Date Open High Low Close Volume
2/9/201622.6723.1022.6722.9712,014,000
2/8/201622.9723.0922.8223.0111,590,400
2/5/201623.9724.0223.5223.605,300,400
2/4/201623.8724.1823.7924.0612,475,000
2/3/201623.9824.1623.6324.159,056,470
2/2/201624.0024.0223.6523.708,097,030
2/1/201624.1024.3724.0224.314,262,570
1/29/201624.0624.3424.0224.336,935,020
1/28/201624.3424.3823.9524.165,461,890
1/27/201624.3424.6124.1924.2613,096,600
1/26/201624.1224.4424.1224.434,873,280
1/25/201624.0724.1823.9423.975,688,190
1/22/201624.1324.2524.0424.1814,453,600
1/21/201623.4923.8523.2823.738,377,110
1/20/201623.5423.5923.0623.497,753,130
1/19/201624.0024.1023.7423.927,828,190
1/15/201623.6723.9023.5223.6311,227,200
1/14/201624.3024.6324.1224.5311,884,900
1/13/201624.8524.9024.1724.256,576,760
1/12/201624.8924.9424.6224.879,033,210
1/11/201624.6824.6924.2924.487,908,420
1/8/201624.8424.8724.2424.296,369,020
1/7/201624.5324.8024.4724.5313,044,500
1/6/201624.7925.0924.7425.037,372,810
1/5/201625.3125.3725.0925.328,073,690
1/4/201625.6025.6325.2325.565,939,410
12/31/201526.4326.4826.1726.196,730,060
12/30/201526.7626.7826.6026.622,443,660
12/29/201526.9027.0826.8727.042,008,900
12/28/201526.7126.7726.5826.731,857,200
12/24/201526.7826.8626.7726.79890,460
12/23/201526.5126.7926.5126.792,387,690
12/22/201526.2926.4126.1526.385,846,120
12/21/201526.5526.5826.1226.273,632,490
12/18/201526.2126.2826.0726.097,442,210
12/17/201526.6826.7026.3826.406,214,060
12/16/201526.2826.5726.0926.488,976,470
12/15/201526.0826.1725.9426.047,228,770
12/14/201525.8525.9225.5125.758,441,150
12/11/201525.9726.0325.7625.786,003,860
12/10/201526.4726.5926.3726.412,572,640
12/9/201526.5126.7326.2226.406,569,060
12/8/201526.5026.6126.3726.523,171,690
12/7/201526.9727.0226.8326.994,887,060
12/4/201526.5826.9726.5726.936,132,240
12/3/201526.9226.9526.5326.6720,359,000
12/2/201526.9927.0526.7826.839,061,860
12/1/201527.3627.3727.1227.279,705,860
11/30/201527.3327.3827.2427.254,826,450
11/27/201527.1227.2127.1127.171,955,410
11/25/201526.7826.9926.7526.892,557,640
11/24/201526.4026.5826.3326.542,705,390
11/23/201526.8026.8626.6226.722,895,810
11/20/201527.0727.1126.8426.866,499,350
11/19/201526.9727.1226.9326.984,687,890
11/18/201526.5626.7426.4726.704,218,920
11/17/201526.4526.5626.3226.388,315,910
11/16/201526.0826.2726.0326.263,599,100
11/13/201526.1226.1625.9226.053,430,050
11/12/201526.3126.5226.2526.315,284,190
11/11/201526.6226.6526.4326.493,520,610
11/10/201526.2926.4526.2326.413,563,870
11/9/201526.7226.7326.3726.483,830,780
11/6/201526.8726.9526.7026.922,597,380
11/5/201527.0127.0526.7926.912,773,290
11/4/201527.0627.0726.7226.853,717,980
11/3/201527.2527.4027.1627.332,563,280
10/30/201527.1127.3027.0827.113,890,070
10/29/201526.9427.0726.8827.052,539,550
10/28/201527.1527.4226.8527.138,465,400
10/26/201527.2427.2727.1127.201,076,940
10/23/201527.1527.2527.0427.204,356,880
10/22/201526.5226.8626.5126.756,187,180
10/21/201526.5326.5926.3326.331,681,780
10/20/201526.2626.3326.2326.261,366,080
10/19/201526.2826.3026.1926.272,983,400
10/16/201526.1726.2826.1226.241,106,750
10/15/201526.1626.3826.1326.361,540,510
10/14/201526.0826.1925.9326.051,550,160
10/13/201525.8926.1825.8826.005,382,680
10/12/201526.2226.3326.1926.241,650,420
10/9/201526.2326.2826.1326.265,412,310
10/8/201525.7126.0625.6926.044,236,440
10/7/201525.8125.9225.6225.812,302,010
10/6/201525.3925.6025.3725.502,583,100
10/5/201525.2325.3325.1425.291,910,560
10/2/201524.4624.8624.3224.863,200,360
10/1/201524.6224.6724.2724.5315,412,400
9/30/201524.8624.9124.5424.748,084,700
9/29/201524.2924.4624.1724.424,664,470
9/28/201524.4824.4824.3024.335,285,830
9/25/201524.8124.9324.6024.706,935,240
9/24/201524.3524.6224.2224.5614,326,900
9/23/201524.7424.8224.5024.6112,731,600
9/22/201524.7024.7724.4224.605,743,060
9/21/201525.6325.7025.4425.572,988,730
9/18/201525.9426.0625.7325.765,446,920
9/17/201526.5726.9426.4926.7410,535,000
9/16/201526.4426.5726.3326.572,063,700
9/15/201526.3326.4926.2726.473,515,350
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center