iShares MSCI Germany Index Fund Historical Stock Prices

(ETF)
EWG 
$29.15
*  
0.71
2.38%
Get EWG Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading EWG now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.42  29.465  29.10  29.15 5,478,884
07/31/2014 29.44 29.465 29.1 29.15 5,496,811
07/30/2014 29.99 30.04 29.73 29.86 2,920,874
07/29/2014 30.13 30.18 29.96 29.97 1,513,172
07/28/2014 30.06 30.07 29.76 30.02 3,028,399
07/25/2014 30.39 30.41 30.0301 30.14 2,250,079
07/24/2014 30.62 30.655 30.52 30.57 3,857,027
07/23/2014 30.61 30.61 30.455 30.47 3,681,943
07/22/2014 30.4 30.46 30.355 30.39 3,859,460
07/21/2014 30.27 30.31 30.16 30.26 2,357,282
07/18/2014 30.41 30.6368 30.39 30.59 2,202,733
07/17/2014 30.73 30.91 30.42 30.47 5,458,527
07/16/2014 31 31 30.88 30.95 3,441,600
07/15/2014 30.87 30.89 30.53 30.66 6,901,312
07/14/2014 30.92 30.9799 30.85 30.88 3,835,490
07/11/2014 30.46 30.57 30.4 30.55 3,019,916
07/10/2014 30.45 30.62 30.41 30.6 4,820,924
07/09/2014 30.9 31.085 30.89 31.05 3,346,975
07/08/2014 31.04 31.06 30.7901 30.9 4,088,769
07/07/2014 31.42 31.45 31.23 31.29 2,983,223
07/03/2014 31.57 31.716 31.55 31.7 2,246,032
07/02/2014 31.38 31.46 31.35 31.41 3,340,302
07/01/2014 31.31 31.55 31.295 31.44 5,230,778
06/30/2014 31.22 31.34 31.18 31.28 5,100,217
06/27/2014 31.05 31.22 31.01 31.22 1,276,194
06/26/2014 31.14 31.17 30.77 31.09 3,377,238
06/25/2014 31.17 31.3299 31.16 31.29 3,333,985
06/24/2014 32.03 32.05 31.89 31.93 4,550,671
06/23/2014 32.03 32.08 31.9 32.01 3,369,778
06/20/2014 32.28 32.28 32.11 32.19 2,477,874
06/19/2014 32.33 32.378 32.23 32.25 2,813,018
06/18/2014 31.97 32.2 31.895 32.17 5,628,829
06/17/2014 31.75 31.91 31.75 31.89 3,962,740
06/16/2014 31.83 31.929 31.8 31.84 2,795,198
06/13/2014 31.8 31.91 31.71 31.78 5,368,829
06/12/2014 31.94 32 31.84 31.9 3,010,612
06/11/2014 31.95 31.9928 31.885 31.91 1,521,058
06/10/2014 32.2 32.2 32.09 32.19 4,899,292
06/09/2014 32.21 32.28 32.16 32.23 1,243,572
06/06/2014 32.32 32.36 32.23 32.35 2,041,727
06/05/2014 32.02 32.25 31.91 32.25 3,400,763
06/04/2014 31.89 32.0177 31.87 31.96 2,609,792
06/03/2014 32 32.06 31.955 31.96 3,793,020
06/02/2014 32.17 32.17 31.96 32.09 1,016,536
05/30/2014 32.1 32.17 32.04 32.14 3,243,144
05/29/2014 32.03 32.1 31.98 32.09 1,714,766
05/28/2014 32 32.0356 31.88 31.94 1,567,435
05/27/2014 32.12 32.16 32.01 32.15 2,284,985
05/23/2014 31.47 31.6 31.47 31.56 1,502,349
05/22/2014 31.44 31.51 31.4 31.48 1,078,436
05/21/2014 31.34 31.48 31.3301 31.47 4,508,215
05/20/2014 31.34 31.37 31.14 31.25 1,550,670
05/19/2014 31.32 31.462 31.28 31.39 1,026,461
05/16/2014 31.28 31.325 31.175 31.32 5,997,765
05/15/2014 31.55 31.55 31.25 31.45 10,195,010
05/14/2014 31.69 31.74 31.59 31.63 1,809,625
05/13/2014 31.79 31.79 31.6501 31.7 2,851,604
05/12/2014 31.6 31.74 31.5965 31.73 2,281,661
05/09/2014 31.36 31.41 31.22 31.33 1,574,281
05/08/2014 31.48 31.66 31.37 31.41 4,076,930
05/07/2014 31.41 31.56 31.24 31.51 2,348,297
05/06/2014 31.28 31.355 31.18 31.22 2,358,241
05/05/2014 31.15 31.45 31.01 31.42 1,201,755
05/02/2014 31.39 31.56 31.35 31.46 2,133,452
05/01/2014 31.62 31.785 31.61 31.72 1,631,304
04/30/2014 31.55 31.69 31.5 31.68 3,736,438
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?