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 (%)
Dec 29, 2006	18.98	19.09	18.98	18.98	270,535	+0.00(+0.00%)
Dec 28, 2006	19.08	19.08	18.93	18.98	1,077,042	+0.01(+0.07%)
Dec 27, 2006	18.93	19.37	18.89	18.97	1,072,223	+0.20(+1.05%)
Dec 26, 2006	18.66	18.77	18.61	18.77	1,416,168	+0.13(+0.68%)
Dec 22, 2006	18.85	18.95	18.59	18.64	352,872	-0.22(-1.16%)
Dec 21, 2006	18.92	18.92	18.82	18.86	508,052	-0.01(-0.07%)
Dec 20, 2006	19.04	19.05	18.85	18.88	422,030	-0.38(-1.98%)
Dec 19, 2006	19.16	19.30	19.09	19.26	522,932	+0.09(+0.48%)
Dec 18, 2006	19.26	19.26	19.13	19.17	702,911	+0.04(+0.22%)
Dec 15, 2006	19.33	19.33	19.11	19.12	380,507	-0.09(-0.48%)
Dec 14, 2006	19.21	19.23	19.16	19.21	407,575	+0.01(+0.07%)
Dec 13, 2006	19.16	19.20	19.10	19.20	779,863	+0.11(+0.55%)
Dec 12, 2006	19.05	19.10	18.97	19.09	547,449	+0.06(+0.30%)
Dec 11, 2006	18.96	19.08	18.91	19.04	401,339	+0.18(+0.94%)
Dec 08, 2006	18.95	19.02	18.86	18.86	1,246,250	-0.06(-0.34%)
Dec 07, 2006	19.04	19.04	18.91	18.93	3,974,993	+0.11(+0.56%)
Dec 06, 2006	18.79	18.86	18.75	18.82	512,161	-0.06(-0.34%)
Dec 05, 2006	18.76	18.90	18.70	18.88	768,951	+0.20(+1.10%)
Dec 04, 2006	18.55	18.70	18.49	18.68	1,368,268	+0.14(+0.76%)

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.