iShares MSCI Germany Index Fund Historical Stock Prices

(ETF)
EWG 
$28.6
*  
0.23
0.81%
Get EWG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading EWG now


Community Rating:
View:    EWG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  28.55  28.68  28.515  28.60 5,814,453
11/25/2014 28.53 28.68 28.515 28.6 5,813,254
11/24/2014 28.32 28.38 28.23 28.37 3,492,054
11/21/2014 28.03 28.1061 27.88 27.975 4,571,235
11/20/2014 27.46 27.71 27.44 27.67 2,374,294
11/19/2014 27.73 27.8122 27.52 27.66 1,947,836
11/18/2014 27.47 27.675 27.44 27.65 3,724,417
11/17/2014 26.85 27.04 26.8 26.99 2,437,221
11/14/2014 26.7 26.99 26.68 26.92 6,719,858
11/13/2014 26.74 26.97 26.72 26.89 3,748,344
11/12/2014 26.7 26.83 26.66 26.75 3,464,565
11/11/2014 27.06 27.2 26.95 27.17 3,687,548
11/10/2014 27.01 27.04 26.875 27 1,734,203
11/07/2014 26.88 26.945 26.7 26.89 3,548,559
11/06/2014 27.15 27.29 26.91 27.05 4,059,550
11/05/2014 27.1 27.1 26.895 27.02 1,573,792
11/04/2014 26.92 26.96 26.741 26.88 2,781,058
11/03/2014 27.02 27.06 26.834 26.94 3,980,865
10/31/2014 27.06 27.2501 27.005 27.23 5,702,287
10/30/2014 26.4 26.8999 26.365 26.84 2,929,725
10/29/2014 27.04 27.12 26.56 26.69 6,551,059
10/28/2014 26.75 26.97 26.73 26.95 5,760,388
10/27/2014 26.17 26.48 26.07 26.34 3,225,409
10/24/2014 26.53 26.58 26.42 26.55 5,575,217
10/23/2014 26.41 26.67 26.37 26.55 6,113,154
10/22/2014 26.34 26.4 26.03 26.04 3,530,933
10/21/2014 26.19 26.47 26.18 26.44 4,293,854
10/20/2014 25.85 26.1 25.81 26.09 2,189,296
10/17/2014 26.02 26.27 25.93 26.16 4,636,168
10/16/2014 25.03 25.73 25 25.52 4,771,111
10/15/2014 25.66 25.75 25.19 25.7 6,590,706
10/14/2014 25.95 26.04 25.765 25.87 3,905,387
10/13/2014 26.04 26.13 25.72 25.73 3,534,507
10/10/2014 25.95 26.06 25.67 25.72 7,429,591
10/09/2014 26.77 26.83 26.17 26.25 4,855,139
10/08/2014 26.53 26.995 26.4 26.96 6,029,410
10/07/2014 26.78 26.82 26.5 26.51 3,283,064
10/06/2014 27.04 27.06 26.731 26.97 4,592,448
10/03/2014 26.89 27.0697 26.872 27.03 6,553,940
10/02/2014 27.38 27.41 26.92 27.12 3,452,808
10/01/2014 27.56 27.57 27.27 27.36 3,050,434
09/30/2014 27.56 27.7999 27.51 27.7 7,717,398
09/29/2014 27.65 27.78 27.62 27.76 3,040,379
09/26/2014 28.01 28.08 27.89 28.06 2,914,928
09/25/2014 28.44 28.44 27.98 28.02 2,998,488
09/24/2014 28.47 28.68 28.38 28.66 3,439,156
09/23/2014 28.71 28.85 28.523 28.57 4,154,782
09/22/2014 29.15 29.18 28.91 29 5,312,397
09/19/2014 29.28 29.29 29.1 29.11 1,425,169
09/18/2014 29.19 29.31 29.17 29.28 3,686,804
09/17/2014 29.09 29.21 28.86 28.92 2,920,540
09/16/2014 28.8 29.14 28.8 29.08 2,186,185
09/15/2014 28.99 29.0466 28.9399 28.99 1,495,262
09/12/2014 28.95 29.06 28.83 28.96 6,412,604
09/11/2014 28.95 29.09 28.93 29.06 3,111,982
09/10/2014 28.99 29.15 28.95 29.13 2,768,791
09/09/2014 29.05 29.15 28.995 29.11 5,383,583
09/08/2014 29.25 29.31 29.05 29.12 3,498,135
09/05/2014 29.34 29.415 29.23 29.39 2,726,395
09/04/2014 29.18 29.32 29.08 29.19 4,264,194
09/03/2014 29.42 29.44 29.28 29.36 5,156,344
09/02/2014 29.02 29.03 28.85 28.96 2,616,643
08/29/2014 28.94 28.95 28.71 28.92 2,451,468
08/28/2014 28.89 29.02 28.82 29.01 4,813,614
08/27/2014 29.39 29.4 29.24 29.3 2,488,729
08/26/2014 29.26 29.41 29.24 29.3 6,742,897
08/25/2014 28.96 29.19 28.94 29.11 4,866,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?