iShares MSCI Germany Index Fund Historical Stock Prices

(ETF)
EWG 
$30.22
*  
0.36
1.18%
Get EWG Alerts
*Delayed - data as of May 22, 2015 12:44 ET  -  Find a broker to begin trading EWG now


Community Rating:
View:    EWG Real Time
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:44  30.25  30.28  30.14  30.22 4,405,430
05/21/2015 30.45 30.65 30.43 30.58 3,203,360
05/20/2015 30.45 30.625 30.36 30.5 4,167,974
05/19/2015 30.43 30.67 30.39 30.54 3,208,799
05/18/2015 30.39 30.54 30.29 30.46 1,669,881
05/15/2015 30.32 30.48 30.18 30.46 2,026,823
05/14/2015 30.32 30.56 30.23 30.54 5,225,262
05/13/2015 30.02 30.16 29.73 29.77 4,246,215
05/12/2015 29.91 29.995 29.72 29.84 2,657,368
05/11/2015 30.07 30.185 29.96 30.01 4,428,605
05/08/2015 30.11 30.5 30.09 30.38 4,433,232
05/07/2015 29.71 29.8501 29.6 29.72 3,476,594
05/06/2015 29.76 29.95 29.55 29.77 10,803,990
05/05/2015 29.76 29.78 29.3401 29.41 3,793,168
05/04/2015 30.02 30.13 29.96 29.98 5,637,278
05/01/2015 29.83 30.02 29.7101 30 3,028,402
04/30/2015 29.77 29.89 29.57 29.62 10,081,850
04/29/2015 29.86 29.915 29.48 29.63 8,521,706
04/28/2015 30.12 30.19 29.92 30.12 4,029,101
04/27/2015 30.26 30.48 30.23 30.29 4,031,640
04/24/2015 29.7 29.9101 29.48 29.79 3,191,830
04/23/2015 29.4 29.725 29.29 29.63 9,728,738
04/22/2015 29.75 29.77 29.46 29.73 2,619,928
04/21/2015 29.91 29.96 29.7801 29.89 4,160,438
04/20/2015 29.66 29.79 29.58 29.63 3,271,076
04/17/2015 29.53 29.57 29.24 29.39 7,135,405
04/16/2015 30.12 30.15 29.87 30.03 5,807,875
04/15/2015 30.42 30.5 30.11 30.36 3,604,556
04/14/2015 30.39 30.44 30.29 30.37 2,679,212
04/13/2015 30.43 30.48 30.14 30.23 4,514,133
04/10/2015 30.5 30.56 30.44 30.55 2,724,607
04/09/2015 30.26 30.3199 30.11 30.25 2,601,888
04/08/2015 30.49 30.5199 30.145 30.27 3,364,631
04/07/2015 30.54 30.675 30.37 30.38 4,386,739
04/06/2015 30.54 30.8365 30.39 30.62 4,038,385
04/02/2015 30.25 30.39 30.18 30.33 5,661,433
04/01/2015 30.21 30.25 29.9399 30.1 4,452,133
03/31/2015 29.88 30.06 29.78 29.84 9,532,923
03/30/2015 30.34 30.47 30.31 30.36 2,495,766
03/27/2015 30.02 30.195 29.87 30.1 2,960,830
03/26/2015 29.9 30.09 29.6165 30.01 4,149,072
03/25/2015 30.57 30.59 30.2 30.21 5,319,845
03/24/2015 30.36 30.535 30.26 30.38 4,217,390
03/23/2015 30.24 30.33 30.08 30.21 4,283,073
03/20/2015 30.26 30.48 30.12 30.26 6,941,426
03/19/2015 29.44 29.58 29.27 29.47 8,532,358
03/18/2015 29.4 30.06 29.375 29.95 8,842,523
03/17/2015 29.66 29.69 29.45 29.6 4,103,811
03/16/2015 29.74 30.06 29.68 29.93 6,375,420
03/13/2015 28.98 29.24 28.81 29.19 5,346,871
03/12/2015 29.09 29.28 29.05 29.27 6,006,379
03/11/2015 28.8 29.11 28.76 29.01 7,788,778
03/10/2015 28.73 28.8865 28.62 28.66 6,871,119
03/09/2015 29.21 29.35 29.14 29.3 17,522,400
03/06/2015 29.21 29.34 29.015 29.04 5,816,933
03/05/2015 29.51 29.62 29.42 29.51 8,105,015
03/04/2015 29.3 29.45 29.085 29.42 5,131,463
03/03/2015 29.69 29.73 29.38 29.49 3,679,608
03/02/2015 29.8 29.835 29.68 29.82 4,455,421
02/27/2015 29.57 29.81 29.49 29.7 3,890,278
02/26/2015 29.54 29.65 29.48 29.58 3,732,751
02/25/2015 29.62 29.705 29.55 29.67 6,369,278
02/24/2015 29.39 29.71 29.29 29.66 3,241,911
02/23/2015 29.39 29.48 29.311 29.42 2,199,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?