Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.35 +0.06 (+0.20%)

Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.51	14.64	14.28	14.34	1,638,398	-0.17(-1.17%)
Jan 28, 2010	14.76	14.76	14.37	14.51	1,143,009	-0.27(-1.86%)
Jan 27, 2010	14.78	14.82	14.63	14.78	1,887,113	-0.03(-0.19%)
Jan 26, 2010	14.81	14.94	14.71	14.81	5,028,740	-0.05(-0.33%)
Jan 25, 2010	14.95	15.00	14.80	14.86	1,532,376	+0.16(+1.05%)
Jan 22, 2010	14.94	15.05	14.65	14.71	1,721,145	-0.27(-1.84%)
Jan 21, 2010	15.45	15.48	14.90	14.98	1,885,095	-0.47(-3.06%)
Jan 20, 2010	15.65	15.65	15.32	15.45	1,503,533	-0.47(-2.97%)
Jan 19, 2010	15.73	15.98	15.73	15.93	2,345,616	+0.11(+0.67%)
Jan 15, 2010	15.93	15.82	15.82	15.82	2,652,213	-0.37(-2.31%)
Jan 14, 2010	16.12	16.22	16.07	16.19	634,664	+0.02(+0.13%)
Jan 13, 2010	16.17	16.21	16.02	16.17	1,062,441	+0.13(+0.79%)
Jan 12, 2010	16.05	16.11	15.95	16.05	1,656,289	-0.28(-1.73%)
Jan 11, 2010	16.34	16.38	16.26	16.33	815,542	+0.25(+1.58%)
Jan 08, 2010	16.05	16.22	16.01	16.07	742,663	+0.02(+0.13%)
Jan 07, 2010	16.07	16.08	15.95	16.05	715,928	-0.11(-0.70%)
Jan 06, 2010	16.11	16.19	16.06	16.17	689,935	+0.10(+0.61%)
Jan 05, 2010	16.22	16.24	16.05	16.07	6,426,551	-0.08(-0.48%)

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.