Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.29 +0.28 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.470	9.674	9.357	9.519	0	-0.14(-1.46%)
Feb 26, 2009	9.815	9.928	9.618	9.660	587,305	+0.03(+0.29%)
Feb 25, 2009	9.837	9.837	9.456	9.632	1,832,095	-0.34(-3.40%)
Feb 24, 2009	9.625	10.03	9.575	9.971	1,066,764	+0.36(+3.74%)
Feb 23, 2009	10.16	10.16	9.575	9.611	1,186,383	-0.50(-4.95%)
Feb 20, 2009	10.01	10.82	9.922	10.11	1,524,500	-0.20(-1.92%)
Feb 19, 2009	10.49	10.68	10.30	10.31	517,034	+0.06(+0.55%)
Feb 18, 2009	10.37	10.40	10.13	10.25	821,554	-0.08(-0.82%)
Feb 17, 2009	11.04	11.04	10.32	10.34	1,103,433	-0.71(-6.39%)
Feb 13, 2009	11.11	11.21	11.02	11.04	326,155	-0.14(-1.26%)
Feb 12, 2009	11.00	11.21	10.87	11.18	1,111,549	-0.18(-1.55%)
Feb 11, 2009	11.42	12.00	11.21	11.36	442,716	+0.14(+1.26%)
Feb 10, 2009	11.75	11.83	11.15	11.22	639,655	-0.63(-5.30%)
Feb 09, 2009	11.85	11.97	11.76	11.85	441,225	+0.13(+1.14%)
Feb 06, 2009	11.51	11.88	11.45	11.71	822,473	+0.39(+3.43%)
Feb 05, 2009	11.06	11.51	10.99	11.33	706,010	+0.22(+1.97%)
Feb 04, 2009	11.17	11.47	11.09	11.11	847,494	-0.16(-1.44%)
Feb 03, 2009	10.94	11.30	10.86	11.27	830,841	+0.51(+4.72%)

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.