Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.18 -0.17 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.97	19.07	18.97	18.97	270,767	+0.00(+0.00%)
Dec 28, 2006	19.06	19.06	18.92	18.97	1,077,962	+0.01(+0.07%)
Dec 27, 2006	18.91	19.35	18.87	18.95	1,073,140	+0.20(+1.05%)
Dec 26, 2006	18.64	18.75	18.60	18.75	1,417,378	+0.13(+0.68%)
Dec 22, 2006	18.84	18.93	18.58	18.63	353,174	-0.22(-1.16%)
Dec 21, 2006	18.90	18.90	18.80	18.85	508,486	-0.01(-0.07%)
Dec 20, 2006	19.02	19.04	18.83	18.86	422,391	-0.38(-1.98%)
Dec 19, 2006	19.14	19.28	19.08	19.24	523,379	+0.09(+0.48%)
Dec 18, 2006	19.25	19.25	19.11	19.15	703,512	+0.04(+0.22%)
Dec 15, 2006	19.31	19.31	19.09	19.11	380,832	-0.09(-0.48%)
Dec 14, 2006	19.20	19.21	19.14	19.20	407,923	+0.01(+0.07%)
Dec 13, 2006	19.14	19.18	19.09	19.18	780,530	+0.11(+0.55%)
Dec 12, 2006	19.03	19.09	18.96	19.08	547,917	+0.06(+0.30%)
Dec 11, 2006	18.94	19.06	18.89	19.02	401,682	+0.18(+0.93%)
Dec 08, 2006	18.94	19.00	18.85	18.85	1,247,316	-0.06(-0.34%)
Dec 07, 2006	19.02	19.02	18.89	18.91	3,978,391	+0.11(+0.56%)
Dec 06, 2006	18.77	18.85	18.73	18.80	512,599	-0.06(-0.34%)
Dec 05, 2006	18.75	18.88	18.68	18.87	769,608	+0.20(+1.10%)
Dec 04, 2006	18.54	18.68	18.47	18.66	1,369,437	+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.