$28.33 +0.27 (%) iShs MSCI Ger Shs - NYSEARCA

Jul. 31, 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
7/31/201528.3828.5328.2628.337,146,010
7/30/201527.9828.0927.7628.062,613,560
7/29/201528.2028.4028.1528.224,818,700
7/28/201528.1328.2927.9528.242,554,110
7/27/201528.1228.1527.8727.935,674,250
7/24/201528.6028.6328.2228.258,472,330
7/23/201528.7628.8728.6428.665,575,020
7/22/201528.5728.7028.5328.692,090,970
7/21/201528.8928.9528.8228.897,407,020
7/20/201529.0529.0828.9529.007,975,360
7/17/201528.9328.9328.7928.867,178,130
7/16/201529.0829.1828.9829.003,854,520
7/15/201528.8128.8628.6228.775,302,050
7/14/201528.7628.9328.7228.8811,098,800
7/13/201528.8028.8728.7128.798,777,340
7/10/201528.7728.9128.6328.896,892,340
7/9/201527.6227.7627.5027.545,060,000
7/8/201527.1127.2226.9327.015,998,000
7/7/201526.9927.4626.6227.4316,279,100
7/6/201527.3227.6827.1927.349,114,960
7/2/201528.1728.1727.9428.035,942,310
7/1/201528.3328.4127.9828.124,002,420
6/30/201528.3528.3627.7327.8821,530,400
6/29/201528.4328.5828.0328.1111,704,700
6/26/201529.2729.3929.0729.294,971,150
6/25/201529.2329.2528.9629.175,439,460
6/24/201529.6529.7729.5329.5614,108,400
6/23/201529.9030.0329.8329.909,751,120
6/22/201529.8730.2329.8329.9711,568,700
6/19/201529.0629.1228.8828.983,915,140
6/18/201528.8429.7628.8329.279,981,100
6/17/201528.7628.8428.3628.695,321,470
6/16/201528.6028.8428.5128.802,655,620
6/15/201528.5428.8328.5128.803,147,980
6/12/201529.0329.3228.8329.204,336,300
6/11/201529.6929.8029.3629.5518,243,900
6/10/201529.2229.6329.1529.564,819,450
6/9/201528.5928.7928.4028.643,986,280
6/8/201528.7728.9128.6728.795,884,100
6/5/201528.8129.0728.6528.825,064,280
6/4/201529.5229.9429.2629.366,531,590
6/3/201529.6329.9429.6129.744,326,450
6/2/201529.2229.4829.1029.284,121,660
6/1/201529.1229.1528.7929.023,574,340
5/29/201529.4129.4229.0029.115,038,690
5/28/201529.5929.6629.3229.642,876,400
5/27/201529.2629.7729.2129.735,387,100
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!