Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.00	17.09	16.94	17.04	1,997,725	+0.01(+0.04%)
Oct 28, 2010	17.04	17.06	16.92	17.04	1,220,820	+0.20(+1.19%)
Oct 27, 2010	16.89	16.94	16.71	16.84	1,065,566	-0.35(-2.04%)
Oct 25, 2010	17.24	17.33	17.15	17.19	6,421,711	+0.14(+0.80%)
Oct 22, 2010	17.07	17.09	17.00	17.05	2,311,944	+0.05(+0.29%)
Oct 21, 2010	17.04	17.18	16.89	17.00	4,157,220	+0.13(+0.76%)
Oct 20, 2010	16.62	16.93	16.61	16.87	3,246,418	+0.41(+2.52%)
Oct 19, 2010	16.59	16.64	16.38	16.46	2,319,894	-0.53(-3.12%)
Oct 18, 2010	16.78	16.99	16.74	16.99	1,261,041	+0.18(+1.06%)
Oct 15, 2010	16.93	16.95	16.70	16.81	2,402,663	-0.03(-0.17%)
Oct 14, 2010	16.79	16.86	16.74	16.84	1,296,872	+0.24(+1.42%)
Oct 13, 2010	16.55	16.71	16.51	16.60	1,966,353	+0.32(+1.98%)
Oct 12, 2010	16.18	16.33	16.00	16.28	1,993,262	+0.08(+0.49%)
Oct 11, 2010	16.27	16.31	16.16	16.20	2,264,350	-0.03(-0.18%)
Oct 08, 2010	16.23	16.26	16.12	16.23	1,333,524	+0.09(+0.58%)
Oct 07, 2010	16.32	16.33	16.01	16.13	1,325,299	-0.03(-0.18%)
Oct 06, 2010	16.11	16.18	16.05	16.16	1,644,437	+0.18(+1.12%)
Oct 05, 2010	15.81	16.06	15.78	15.98	1,764,481	+0.42(+2.71%)
Oct 04, 2010	15.66	15.71	15.48	15.56	2,772,027	-0.32(-2.03%)

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.