Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.52	14.65	14.29	14.35	1,636,998	-0.17(-1.17%)
Jan 28, 2010	14.78	14.78	14.38	14.52	1,142,033	-0.28(-1.86%)
Jan 27, 2010	14.80	14.83	14.64	14.80	1,885,502	-0.03(-0.19%)
Jan 26, 2010	14.82	14.95	14.72	14.83	5,024,446	-0.05(-0.33%)
Jan 25, 2010	14.96	15.01	14.81	14.87	1,531,067	+0.16(+1.05%)
Jan 22, 2010	14.95	15.06	14.66	14.72	1,719,676	-0.28(-1.84%)
Jan 21, 2010	15.46	15.50	14.92	14.99	1,883,485	-0.47(-3.06%)
Jan 20, 2010	15.67	15.67	15.33	15.47	1,502,249	-0.47(-2.97%)
Jan 19, 2010	15.74	16.00	15.74	15.94	2,343,613	+0.11(+0.67%)
Jan 15, 2010	15.95	15.83	15.83	15.83	2,649,948	-0.37(-2.31%)
Jan 14, 2010	16.14	16.24	16.09	16.21	634,122	+0.02(+0.13%)
Jan 13, 2010	16.18	16.22	16.03	16.19	1,061,534	+0.13(+0.79%)
Jan 12, 2010	16.06	16.12	15.96	16.06	1,654,875	-0.28(-1.73%)
Jan 11, 2010	16.35	16.39	16.27	16.34	814,846	+0.25(+1.58%)
Jan 08, 2010	16.07	16.23	16.02	16.09	742,029	+0.02(+0.13%)
Jan 07, 2010	16.09	16.10	15.96	16.07	715,317	-0.11(-0.70%)
Jan 06, 2010	16.12	16.21	16.07	16.18	689,346	+0.10(+0.61%)
Jan 05, 2010	16.24	16.26	16.07	16.08	6,421,063	-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.