$26.57 +0.14 (%) iShs MSCI Ger Shs - NYSE ARCA

Aug. 23, 2016 | 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
8/23/201626.6426.7226.5526.571,836,850
8/22/201626.3026.4626.2626.431,941,910
8/19/201626.4526.5726.3626.562,360,800
8/18/201626.5626.7426.5426.741,725,390
8/17/201626.4226.6126.3026.545,106,380
8/16/201626.6626.7826.6226.666,133,260
8/15/201626.6426.7126.6226.632,594,200
8/12/201626.5926.6326.4926.503,233,550
8/11/201626.5326.6426.4826.533,306,820
8/10/201626.4126.4526.3726.381,870,410
8/9/201625.9126.3625.9126.273,904,360
8/8/201625.6525.6825.6025.642,905,880
8/5/201625.3525.5425.3225.512,377,600
8/4/201625.2725.3325.2025.301,779,660
8/3/201625.1725.2925.1625.291,741,100
8/2/201625.4125.4125.2425.317,950,920
8/1/201625.5625.7025.4925.552,556,500
7/29/201625.5325.6925.5125.652,460,430
7/28/201625.4025.4525.2925.424,903,940
7/27/201625.2425.3625.0725.304,268,270
7/26/201625.0025.1124.9425.075,819,040
7/25/201624.9324.9824.8024.892,615,740
7/22/201624.8424.8724.7124.783,301,510
7/21/201624.8024.9024.7524.796,098,340
7/20/201624.7424.8324.6924.772,083,070
7/19/201624.4524.5024.3724.463,283,980
7/18/201624.6524.8624.5824.742,988,030
7/15/201624.7424.7624.6524.739,822,610
7/14/201624.8224.9424.7924.838,594,420
7/13/201624.5424.6124.4224.453,651,810
7/12/201624.5424.5924.4024.418,831,820
7/11/201624.0624.1824.0124.036,878,060
7/8/201623.6123.7023.5523.659,391,920
7/7/201623.2823.3723.0223.1313,257,100
7/6/201623.0823.3222.8923.309,277,150
7/5/201623.6823.7223.3123.3716,997,000
7/1/201624.2024.2824.1224.1222,598,400
6/30/201623.7324.0823.6424.0514,300,300
6/29/201623.7023.7523.5723.7111,630,600
6/28/201623.3923.4623.1423.3916,493,500
6/27/201623.0123.0222.5122.9211,797,200
6/24/201623.5424.0323.4223.4946,597,900
6/23/201625.7726.1125.5826.0411,615,400
6/22/201625.3725.4225.1625.2210,220,700
6/21/201625.7025.9225.5425.746,423,820
6/20/201625.7125.7625.5325.5312,798,800
6/17/201624.7524.9724.6024.939,295,040
6/16/201624.1224.7223.9224.695,499,750
6/15/201624.5824.7824.5124.545,261,780
6/14/201624.5024.5824.2824.469,324,440
6/13/201624.8025.0424.6824.754,954,320
6/10/201625.3325.3825.0525.156,546,730
6/9/201625.9826.0725.9226.013,750,230
6/8/201626.5026.5426.4126.491,389,870
6/7/201626.5226.5826.4626.475,065,620
6/6/201626.1226.2426.0826.163,325,900
6/3/201626.0626.1425.8926.123,037,580
6/2/201625.8726.0125.8126.004,434,660
6/1/201625.8225.9925.7925.964,081,370
5/31/201626.1326.2125.8625.934,625,690
5/27/201626.0426.0925.9326.001,683,940
5/26/201626.1526.1826.0326.082,464,360
5/25/201625.8025.9225.8025.853,973,680
5/24/201625.3725.6625.3725.607,277,400
5/23/201625.1225.2225.1025.186,600,890
5/20/201625.2925.3725.2425.316,007,010
5/19/201625.0525.1324.9725.104,761,650
5/18/201625.2725.5925.2125.346,606,310
5/17/201625.5325.6225.3025.354,397,060
5/16/201625.4925.6725.4025.634,052,700
5/13/201625.5325.6825.3825.455,230,650
5/12/201625.9325.9625.5025.619,941,230
5/11/201625.8926.0525.8225.868,028,590
5/10/201625.9626.1125.9226.095,461,120
5/9/201625.9326.0025.8025.823,773,980
5/6/201625.5225.7425.5225.738,510,000
5/5/201625.5525.6025.4725.556,392,660
5/4/201625.7825.8925.6525.719,265,710
5/3/201626.1926.2126.0026.046,226,170
5/2/201626.4726.5626.3926.532,568,130
4/29/201626.3126.3726.1426.237,650,910
4/28/201626.3126.5726.2926.386,915,990
4/27/201626.4526.6226.4126.577,737,780
4/26/201626.4526.4926.3026.422,681,760
4/25/201626.3326.4126.2526.406,173,030
4/22/201626.5226.6126.4226.534,360,410
4/21/201626.8026.8326.6026.674,064,740
4/20/201626.7826.8926.6826.783,396,070
4/19/201626.6626.8026.6426.763,685,440
4/18/201625.7926.1425.7826.094,147,600
4/15/201625.8725.9025.7625.803,391,590
4/14/201625.9025.9125.8225.833,235,610
4/13/201625.6925.8225.6425.742,720,690
4/12/201625.2225.4725.0525.433,523,080
4/11/201625.2825.4125.1125.112,921,820
4/8/201625.1025.1424.9425.0210,830,000
4/7/201624.8524.8924.5324.609,828,910
4/6/201624.7625.1624.7625.152,705,640
4/5/201624.8924.9424.7824.803,265,450
4/4/201625.5525.6125.3825.404,828,470
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center