Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.10	22.17	21.94	21.99	7,991,519	-0.38(-1.72%)
Jan 29, 2015	22.15	22.38	22.10	22.37	5,778,775	+0.55(+2.51%)
Jan 28, 2015	22.14	22.30	21.81	21.82	7,254,425	-0.29(-1.31%)
Jan 27, 2015	22.10	22.20	22.01	22.11	8,649,938	-0.18(-0.81%)
Jan 26, 2015	22.07	22.36	22.01	22.29	4,754,234	+0.53(+2.45%)
Jan 23, 2015	21.80	21.98	21.76	21.76	6,121,822	-0.03(-0.14%)
Jan 22, 2015	21.68	21.90	21.53	21.79	11,400,666	-0.04(-0.18%)
Jan 21, 2015	21.62	21.84	21.55	21.83	14,434,951	+0.14(+0.65%)
Jan 20, 2015	21.72	21.74	21.59	21.69	23,956,160	-0.02(-0.07%)
Jan 16, 2015	21.20	21.78	21.14	21.70	8,852,707	+0.50(+2.37%)
Jan 15, 2015	21.31	21.35	21.15	21.20	5,558,550	-0.04(-0.18%)
Jan 14, 2015	21.16	21.31	21.08	21.24	10,487,569	+0.05(+0.26%)
Jan 13, 2015	21.37	21.43	20.99	21.19	6,193,560	+0.09(+0.45%)
Jan 12, 2015	21.09	21.17	20.83	21.09	4,003,128	+0.13(+0.60%)
Jan 09, 2015	21.14	21.15	20.79	20.97	3,115,317	-0.15(-0.71%)
Jan 08, 2015	20.85	21.21	20.83	21.12	4,560,182	+0.39(+1.89%)
Jan 07, 2015	20.62	20.77	20.46	20.73	4,826,493	+0.17(+0.84%)
Jan 06, 2015	20.76	20.92	20.54	20.55	4,616,481	-0.09(-0.42%)
Jan 05, 2015	20.92	20.94	20.57	20.64	5,051,163	-0.74(-3.48%)

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.