$29.73 +0.38 (%) iShs MSCI Ger Shs - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWG historical data

Date Open High Low Close Volume
5/26/201529.6429.6529.2529.355,557,480
5/22/201530.2730.2830.1430.185,490,270
5/21/201530.4530.6530.4330.583,203,360
5/20/201530.4530.6330.3630.504,167,970
5/19/201530.4330.6730.3930.543,208,800
5/18/201530.3930.5430.2930.461,669,880
5/15/201530.3230.4830.1830.462,026,820
5/14/201530.3230.5630.2330.545,225,260
5/13/201530.0230.1629.7329.774,246,320
5/12/201529.9130.0029.7229.842,657,410
5/11/201530.0730.1929.9630.014,428,600
5/8/201530.1130.5030.0930.384,433,230
5/7/201529.7129.8529.6029.723,476,610
5/6/201529.7629.9529.5529.7711,252,300
5/5/201529.7629.7829.3429.413,793,240
5/4/201530.0230.1329.9629.985,637,280
5/1/201529.8330.0229.7130.003,028,400
4/30/201529.7729.8929.5729.6210,081,900
4/29/201529.8629.9229.4829.638,521,710
4/28/201530.1230.1929.9230.124,030,100
4/27/201530.2630.4830.2330.294,031,720
4/24/201529.7029.9129.4829.793,191,830
4/23/201529.4029.7329.2929.639,728,740
4/22/201529.7529.7729.4629.732,620,030
4/21/201529.9129.9629.7829.894,160,440
4/20/201529.6629.7929.5829.633,272,130
4/17/201529.5329.5729.2429.397,136,440
4/16/201530.1230.1529.8730.035,812,780
4/15/201530.4230.5030.1130.363,604,560
4/14/201530.3930.4430.2930.372,679,310
4/13/201530.4330.4830.1430.234,514,180
4/10/201530.5030.5630.4430.552,724,710
4/9/201530.2630.3230.1130.252,601,890
4/8/201530.4930.5230.1530.273,365,630
4/7/201530.5430.6830.3730.384,386,740
4/6/201530.5430.8430.3930.624,038,780
4/2/201530.2530.3930.1830.335,661,430
4/1/201530.2130.2529.9430.104,452,130
3/31/201529.8830.0629.7829.849,533,010
3/30/201530.3430.4730.3130.362,865,000
3/27/201530.0230.2029.8730.102,962,330
3/26/201529.9030.0929.6230.014,149,070
3/25/201530.5730.5930.2030.215,319,840
3/24/201530.3630.5430.2630.384,217,390
3/23/201530.2430.3330.0830.214,283,070
3/20/201530.2630.4830.1230.266,941,780
3/19/201529.4429.5829.2729.478,532,360
3/18/201529.4030.0629.3829.958,854,260
3/17/201529.6629.6929.4529.604,287,450
3/16/201529.7430.0629.6829.936,375,420
3/13/201528.9829.2428.8129.195,346,870
3/11/201528.8029.1128.7629.017,788,980
3/10/201528.7328.8928.6228.666,871,120
3/9/201529.2129.3529.1429.3017,522,400
3/6/201529.2129.3429.0229.045,953,550
3/5/201529.5129.6229.4229.518,105,020
3/4/201529.3029.4529.0929.425,131,460
3/3/201529.6929.7329.3829.493,679,710
3/2/201529.8029.8429.6829.824,455,420
2/27/201529.5729.8129.4929.703,890,280
2/26/201529.5429.6529.4829.583,732,950
2/25/201529.6229.7129.5529.676,369,480
2/24/201529.3929.7129.2929.663,242,210
2/23/201529.3929.4829.3129.422,199,020
2/20/201528.9129.6628.8629.507,021,810
2/19/201529.0929.2329.0129.1013,766,600
2/18/201529.0429.2228.9429.134,587,250
2/17/201528.9829.1228.7829.054,110,690
2/13/201529.1829.2329.0829.195,914,530
2/12/201528.9229.2128.9129.203,579,100
2/11/201528.3728.4428.1628.355,292,790
2/10/201528.3328.5328.1828.454,394,000
2/9/201528.0028.2027.9928.114,204,270
2/6/201528.6328.7328.3728.445,276,030
2/5/201528.9229.1928.8229.188,647,000
2/4/201528.8929.0628.6628.749,317,070
2/3/201528.9729.2828.9529.225,942,990
2/2/201528.3128.7228.2428.673,625,140
1/30/201528.1928.3427.9928.056,264,190
1/29/201528.2628.5528.1928.544,529,720
1/28/201528.2528.4527.8327.845,686,410
1/27/201528.1928.3228.0828.216,780,290
1/26/201528.1528.5228.0828.443,726,630
1/23/201527.8128.0427.7627.764,798,620
1/22/201527.6627.9427.4727.808,936,460
1/21/201527.5827.8627.4927.8511,315,100
1/20/201527.7127.7427.5427.6718,778,100
1/16/201527.0527.7926.9727.696,939,230
1/15/201527.1927.2426.9827.054,357,090
1/14/201526.9927.1826.8927.108,220,730
1/13/201527.2627.3426.7827.034,854,850
1/12/201526.9027.0026.5826.913,137,870
1/9/201526.9726.9826.5226.752,441,960
1/8/201526.6027.0626.5726.943,574,520
1/6/201526.4926.6926.2026.223,618,650
1/5/201526.6926.7126.2526.333,959,580
1/2/201527.4027.5027.2027.284,061,540
12/31/201427.6927.7227.3327.412,454,020
12/30/201427.8427.8527.6227.664,646,140
12/29/201427.9528.1327.9528.013,376,890
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center