Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	25.65	25.92	25.51	25.60	709,973	-0.27(-1.03%)
Dec 28, 2007	25.97	25.99	25.82	25.86	1,405,808	+0.33(+1.27%)
Dec 27, 2007	25.75	25.75	25.50	25.54	860,071	+0.01(+0.06%)
Dec 26, 2007	25.32	25.59	25.32	25.52	266,662	+0.06(+0.23%)
Dec 24, 2007	25.63	25.63	25.13	25.47	928,058	-0.22(-0.84%)
Dec 21, 2007	25.56	25.68	25.50	25.68	3,829,780	+0.55(+2.18%)
Dec 20, 2007	25.11	25.23	25.03	25.13	972,086	+0.12(+0.49%)
Dec 19, 2007	25.13	25.28	24.87	25.01	1,077,533	-0.20(-0.77%)
Dec 18, 2007	25.38	25.45	24.92	25.21	2,556,140	+0.40(+1.63%)
Dec 17, 2007	25.00	25.08	24.80	24.80	1,172,291	-0.54(-2.14%)
Dec 14, 2007	25.47	25.60	25.29	25.34	1,156,172	-0.66(-2.55%)
Dec 13, 2007	26.03	26.15	25.71	26.01	1,177,829	-0.32(-1.21%)
Dec 12, 2007	26.43	26.51	26.17	26.33	1,879,099	+0.61(+2.39%)
Dec 11, 2007	26.26	26.38	25.71	25.71	3,372,050	-0.65(-2.47%)
Dec 10, 2007	26.23	26.42	26.23	26.36	614,736	+0.28(+1.08%)
Dec 07, 2007	26.10	26.18	26.04	26.08	962,117	-0.01(-0.03%)
Dec 06, 2007	25.87	26.15	25.81	26.09	930,033	+0.23(+0.89%)
Dec 05, 2007	25.93	26.00	25.83	25.86	668,334	+0.16(+0.62%)
Dec 04, 2007	25.64	25.73	25.62	25.70	1,677,034	+0.07(+0.25%)

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.