Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Smallcap Ishares MSCI ETF (NY: EWGS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 34.19 34.32 34.18 34.21 9,642 -0.41(-1.18%)
May 30, 2013 34.65 34.68 34.62 34.62 9,289 +0.16(+0.46%)
May 28, 2013 34.21 34.46 34.46 34.46 500 +0.71(+2.10%)
May 24, 2013 33.80 33.80 33.65 33.75 20,400 +0.10(+0.30%)
May 23, 2013 33.19 33.72 33.19 33.65 21,477 -0.43(-1.26%)
May 22, 2013 34.59 34.59 34.08 34.08 9,230 -0.38(-1.10%)
May 21, 2013 34.57 34.57 34.46 34.46 700 +0.15(+0.44%)
May 20, 2013 34.14 34.31 34.14 34.31 8,402 +0.38(+1.12%)
May 17, 2013 33.93 33.93 33.93 33.93 8,100 -0.02(-0.06%)
May 16, 2013 34.02 34.04 33.88 33.95 6,561 +0.03(+0.09%)
May 15, 2013 33.86 33.98 33.86 33.92 3,803 +0.10(+0.30%)
May 13, 2013 33.81 33.82 33.81 33.82 607 +0.03(+0.09%)
May 10, 2013 33.84 33.84 33.79 33.79 250 -0.17(-0.50%)
May 09, 2013 34.01 34.01 33.96 33.96 500 -0.15(-0.44%)
May 08, 2013 33.85 34.11 33.85 34.11 1,000 +0.45(+1.34%)
May 07, 2013 33.66 33.66 33.66 33.66 297 +0.36(+1.08%)
May 06, 2013 33.37 33.39 33.30 33.30 2,191 -0.01(-0.03%)
May 03, 2013 33.28 33.31 33.28 33.31 1,024 +0.48(+1.47%)
May 02, 2013 32.77 32.83 32.77 32.83 400 -0.24(-0.73%)
May 01, 2013 33.00 33.07 32.99 33.07 5,006 +0.21(+0.64%)
Apr 30, 2013 32.78 32.86 32.78 32.86 335 +0.15(+0.46%)
Apr 29, 2013 32.51 32.71 32.51 32.71 1,895 +0.35(+1.08%)
Apr 26, 2013 32.64 32.45 32.36 32.36 1,850 -0.09(-0.28%)
Apr 25, 2013 32.37 32.46 32.37 32.45 565 +0.19(+0.59%)
Apr 24, 2013 32.16 32.26 32.16 32.26 1,170 +0.22(+0.69%)
Apr 23, 2013 32.06 32.06 32.04 32.04 2,900 +0.50(+1.59%)
Apr 22, 2013 31.31 31.54 31.31 31.54 325 -0.04(-0.13%)
Apr 19, 2013 31.46 31.69 31.46 31.58 1,800 +0.22(+0.70%)
Apr 18, 2013 31.47 31.53 31.36 31.36 9,388 -0.12(-0.38%)
Apr 17, 2013 31.46 31.52 31.46 31.48 860 -1.40(-4.26%)
Apr 12, 2013 32.85 32.88 32.88 32.88 1,400 -0.12(-0.36%)
Apr 11, 2013 33.00 33.00 33.00 33.00 100 +0.40(+1.23%)
Apr 10, 2013 32.60 32.60 32.60 32.60 470 +0.57(+1.78%)
Apr 09, 2013 32.02 32.05 32.02 32.03 2,110 +0.28(+0.88%)
Apr 08, 2013 31.75 31.97 31.75 31.75 510 +0.10(+0.32%)
Apr 05, 2013 31.69 31.69 31.55 31.65 2,005 -0.58(-1.80%)
Apr 04, 2013 32.16 32.23 31.91 32.23 3,450 -0.20(-0.62%)
Apr 03, 2013 32.96 32.96 32.43 32.43 1,110 -0.09(-0.28%)
Apr 02, 2013 32.53 32.53 32.34 32.52 1,200 +0.47(+1.47%)
Apr 01, 2013 32.06 32.30 32.05 32.05 9,975 -0.19(-0.59%)
Mar 28, 2013 32.17 32.35 32.17 32.24 1,328 +0.28(+0.88%)
Mar 27, 2013 32.06 32.06 31.93 31.96 3,210 -0.62(-1.90%)
Mar 26, 2013 32.49 32.58 32.49 32.58 300 +0.21(+0.65%)
Mar 25, 2013 33.06 33.06 32.30 32.37 5,307 -0.27(-0.83%)
Mar 22, 2013 32.70 32.70 32.64 32.64 1,100 +0.19(+0.59%)
Mar 21, 2013 32.47 32.50 32.29 32.45 3,568 -0.40(-1.22%)
Mar 20, 2013 32.82 32.85 32.76 32.85 2,957 -0.21(-0.64%)
Mar 19, 2013 33.06 33.06 33.06 33.06 1,000 -0.04(-0.12%)
Mar 18, 2013 32.92 33.29 32.92 33.10 6,137 -0.38(-1.14%)
Mar 15, 2013 33.64 33.64 33.42 33.48 2,375 +0.10(+0.30%)
Mar 14, 2013 33.24 33.51 33.24 33.38 13,100 +0.29(+0.88%)
Mar 13, 2013 32.93 33.14 32.75 33.09 4,546 -0.17(-0.51%)
Mar 12, 2013 33.45 33.45 33.03 33.26 3,973 +0.13(+0.39%)
Mar 11, 2013 32.98 33.13 32.88 33.13 2,902 -0.03(-0.09%)
Mar 08, 2013 33.02 33.17 33.02 33.16 9,510 -0.33(-0.99%)
Mar 07, 2013 33.38 33.50 33.38 33.49 6,458 +0.37(+1.12%)
Mar 06, 2013 33.33 33.33 33.12 33.12 2,508 -0.12(-0.36%)
Mar 05, 2013 33.24 33.24 33.24 33.24 180 +0.28(+0.85%)
Mar 04, 2013 32.72 32.96 32.72 32.96 3,858 -0.21(-0.63%)
Mar 01, 2013 32.86 33.19 32.84 33.17 25,960 -0.23(-0.69%)
Feb 28, 2013 33.39 33.46 33.33 33.40 2,136 +0.26(+0.78%)
Feb 27, 2013 33.06 33.14 33.06 33.14 700 +0.32(+0.98%)
Feb 26, 2013 32.89 32.89 32.82 32.82 1,182 -0.62(-1.85%)
Feb 22, 2013 33.36 33.44 33.36 33.44 4,090 -0.39(-1.15%)
Feb 20, 2013 33.83 33.83 33.83 33.83 0 -0.24(-0.70%)
Feb 19, 2013 33.46 34.09 33.46 34.07 6,141 +0.71(+2.13%)
Feb 15, 2013 33.37 33.44 33.36 33.36 850 -0.05(-0.15%)
Feb 14, 2013 33.13 33.41 33.13 33.41 4,591 -0.27(-0.80%)
Feb 13, 2013 33.28 33.80 33.28 33.68 3,949 +0.87(+2.65%)
Feb 11, 2013 32.75 32.81 32.81 32.81 1,000 -0.01(-0.03%)
Feb 08, 2013 32.78 32.82 32.72 32.82 6,915 +0.19(+0.58%)
Feb 07, 2013 32.99 32.99 32.47 32.63 17,764 -0.23(-0.70%)
Feb 06, 2013 32.86 32.86 32.86 32.86 1,400 +0.24(+0.74%)
Feb 04, 2013 33.01 33.01 32.59 32.62 2,494 -0.90(-2.68%)
Feb 01, 2013 33.20 33.52 33.08 33.52 6,156 +0.71(+2.16%)
Jan 31, 2013 32.60 32.81 32.60 32.81 1,564 -0.21(-0.64%)
Jan 30, 2013 32.98 33.02 32.98 33.02 1,260 +0.22(+0.67%)
Jan 29, 2013 33.01 33.01 32.80 32.80 370 -0.37(-1.12%)
Jan 28, 2013 33.35 33.35 33.11 33.17 3,671 +0.10(+0.30%)
Jan 25, 2013 33.03 33.07 32.90 33.07 17,742 +0.30(+0.92%)
Jan 24, 2013 32.77 32.77 32.77 32.77 200 +0.33(+1.02%)
Jan 23, 2013 32.37 32.58 32.37 32.44 9,710 +0.23(+0.71%)
Jan 22, 2013 32.29 32.29 32.21 32.21 5,713 -0.13(-0.40%)
Jan 18, 2013 32.29 32.34 32.29 32.34 5,696 +0.18(+0.56%)
Jan 17, 2013 32.20 32.20 32.12 32.16 1,003 +0.44(+1.39%)
Jan 16, 2013 31.61 31.72 31.59 31.72 906 +0.12(+0.38%)
Jan 15, 2013 31.67 31.67 31.60 31.60 1,725 -0.53(-1.65%)
Jan 14, 2013 31.99 32.14 31.99 32.13 8,764 +0.12(+0.37%)
Jan 11, 2013 31.96 32.06 31.88 32.01 6,150 +0.00(+0.00%)
Jan 10, 2013 31.92 32.01 31.82 32.01 9,200 +0.68(+2.17%)
Jan 09, 2013 31.34 31.34 31.33 31.33 423 +0.18(+0.58%)
Jan 08, 2013 31.20 31.20 31.15 31.15 2,600 -0.12(-0.38%)
Jan 07, 2013 30.96 31.29 30.96 31.27 97,500 +0.17(+0.55%)
Jan 04, 2013 31.12 31.12 30.98 31.10 14,840 +0.17(+0.55%)
Jan 03, 2013 30.98 31.04 30.93 30.93 1,860 -0.11(-0.35%)
Jan 02, 2013 31.02 31.04 31.01 31.04 17,300 +0.39(+1.27%)
Dec 31, 2012 30.62 30.73 30.54 30.65 23,200 +0.21(+0.69%)
Dec 28, 2012 30.74 30.74 30.40 30.44 277,458 -0.30(-0.98%)
Dec 27, 2012 31.19 31.19 30.74 30.74 20,564 +0.05(+0.16%)
Dec 21, 2012 30.69 30.69 30.69 30.69 200 -0.41(-1.32%)
Dec 19, 2012 31.06 31.10 31.10 31.10 47,500 +0.16(+0.52%)
Dec 18, 2012 30.89 30.94 30.89 30.94 2,202 +0.18(+0.59%)
Dec 17, 2012 30.76 30.76 30.76 30.76 400 +0.38(+1.25%)
Dec 13, 2012 30.32 30.38 30.38 30.38 300 -0.08(-0.26%)
Dec 12, 2012 30.47 30.47 30.46 30.46 770 +0.60(+2.01%)
Dec 10, 2012 29.86 29.86 29.86 29.86 300 +0.00(+0.00%)
Dec 07, 2012 29.86 29.86 29.86 29.86 300 -0.12(-0.40%)
Dec 06, 2012 29.94 30.04 29.94 29.98 102,083 -0.02(-0.07%)
Dec 05, 2012 30.00 30.00 30.00 30.00 100 -0.08(-0.27%)
Dec 03, 2012 30.08 30.08 30.08 30.08 200 +0.10(+0.33%)
Nov 30, 2012 29.98 29.98 29.98 29.98 200 +0.39(+1.32%)
Nov 29, 2012 29.59 29.59 29.59 29.59 700 +0.25(+0.85%)
Nov 28, 2012 29.01 29.34 29.01 29.34 728 +0.05(+0.17%)
Nov 27, 2012 29.30 29.30 29.29 29.29 3,191 +0.27(+0.93%)
Nov 26, 2012 29.02 29.02 29.02 29.02 110 +1.18(+4.24%)
Nov 19, 2012 27.84 27.84 27.84 27.84 300 +0.30(+1.09%)
Nov 15, 2012 27.55 27.54 27.54 27.54 300 -0.48(-1.71%)
Nov 09, 2012 27.82 28.02 28.02 28.02 2,100 -0.27(-0.95%)
Nov 08, 2012 28.29 28.29 28.29 28.29 100 -0.29(-1.01%)
Nov 07, 2012 28.65 28.65 28.58 28.58 650 -0.45(-1.55%)
Nov 06, 2012 28.90 29.03 28.90 29.03 800 +0.29(+1.01%)
Nov 05, 2012 28.74 28.74 28.74 28.74 3,542 -0.17(-0.59%)
Nov 02, 2012 28.91 28.91 28.91 28.91 100 -0.09(-0.31%)
Oct 31, 2012 29.15 29.00 29.00 29.00 1,200 +0.42(+1.47%)
Oct 24, 2012 28.58 28.58 28.58 28.58 100,100 -0.17(-0.59%)
Oct 23, 2012 28.63 28.75 28.63 28.75 398 -0.40(-1.37%)
Oct 19, 2012 29.20 29.20 29.15 29.15 200 -0.12(-0.41%)
Oct 16, 2012 29.27 29.27 29.27 29.27 0 +0.43(+1.49%)
Oct 15, 2012 28.77 28.84 28.77 28.84 800 +0.31(+1.09%)
Oct 11, 2012 28.53 28.53 28.53 28.53 200 +0.01(+0.04%)
Oct 09, 2012 28.52 28.52 28.52 28.52 200 +0.65(+2.33%)
Sep 27, 2012 27.87 27.87 27.87 27.87 200 -0.35(-1.24%)
Sep 24, 2012 28.22 28.22 28.22 28.22 200 -0.32(-1.12%)
Sep 21, 2012 28.54 28.54 28.54 28.54 150 +0.17(+0.60%)
Sep 20, 2012 28.50 28.50 28.37 28.37 1,640 -0.17(-0.60%)
Sep 19, 2012 28.54 28.54 28.54 28.54 147 +0.09(+0.32%)
Sep 18, 2012 28.53 28.53 28.41 28.45 1,100 -0.32(-1.11%)
Sep 14, 2012 28.66 28.77 28.77 28.77 2,600 +0.33(+1.16%)
Sep 13, 2012 28.03 28.44 28.03 28.44 28,600 +0.47(+1.68%)
Sep 12, 2012 27.97 27.97 27.97 27.97 167 +0.26(+0.94%)
Sep 07, 2012 27.71 27.71 27.71 27.71 800 +0.65(+2.39%)
Sep 06, 2012 27.06 27.06 27.06 27.06 230 +0.54(+2.05%)
Sep 05, 2012 26.52 26.52 26.52 26.52 377 +0.01(+0.04%)
Aug 23, 2012 26.51 26.51 26.51 26.51 200 -0.08(-0.30%)
Aug 17, 2012 26.59 26.59 26.59 26.59 2,300 +0.42(+1.60%)
Aug 11, 2012 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 10, 2012 26.17 26.17 26.17 26.17 1,600 +1.01(+4.01%)
Aug 02, 2012 25.36 25.16 25.16 25.16 400 -0.76(-2.93%)
Aug 01, 2012 25.90 25.92 25.90 25.92 828 +0.09(+0.35%)
Jul 31, 2012 25.83 25.83 25.83 25.83 150 -0.25(-0.96%)
Jul 27, 2012 25.16 26.08 26.08 26.08 300 +1.33(+5.37%)
Jul 23, 2012 24.75 24.75 24.75 24.75 700 -1.43(-5.46%)
Jul 19, 2012 26.00 26.18 26.18 26.18 1,100 +0.22(+0.85%)
Jul 18, 2012 25.90 25.96 25.90 25.96 600 +0.40(+1.56%)
Jul 16, 2012 25.96 25.56 25.56 25.56 400 +0.37(+1.47%)
Jul 11, 2012 25.25 25.19 25.19 25.19 600 -0.35(-1.37%)
Jul 10, 2012 25.38 26.28 25.36 25.54 10,551 +0.31(+1.23%)
Jul 09, 2012 25.23 25.23 25.23 25.23 545 +0.03(+0.12%)
Jul 06, 2012 25.20 25.20 25.20 25.20 100 -0.54(-2.10%)
Jul 05, 2012 25.72 25.74 25.72 25.74 250 -0.05(-0.19%)
Jun 29, 2012 25.79 25.79 25.79 25.79 0 +1.36(+5.57%)
Jun 28, 2012 24.49 24.75 24.43 24.43 1,005 -0.26(-1.05%)
Jun 27, 2012 24.71 24.71 24.69 24.69 3,500 -0.08(-0.32%)
Jun 26, 2012 24.76 24.77 24.76 24.77 1,000 -0.06(-0.24%)
Jun 25, 2012 24.83 24.83 24.83 24.83 200 -0.53(-2.09%)
Jun 22, 2012 25.51 25.51 25.35 25.36 900 -0.70(-2.69%)
Jun 21, 2012 26.06 26.06 26.06 26.06 548 +0.79(+3.13%)
Jun 14, 2012 25.28 25.27 25.27 25.27 900 -0.13(-0.51%)
Jun 13, 2012 25.40 25.40 25.40 25.40 430 -0.38(-1.47%)
Jun 11, 2012 26.38 25.78 25.78 25.78 2,000 -0.20(-0.77%)
Jun 07, 2012 25.98 25.98 25.98 25.98 0 +0.85(+3.38%)
Jun 06, 2012 25.13 25.13 25.13 25.13 500 +0.57(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.