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 (%)
Feb 28, 2017	22.52	22.62	22.49	22.51	4,236,780	-0.04(-0.18%)
Feb 27, 2017	22.48	22.59	22.46	22.55	4,926,964	+0.07(+0.33%)
Feb 24, 2017	22.35	22.49	22.34	22.48	4,693,251	-0.26(-1.15%)
Feb 23, 2017	22.79	22.80	22.67	22.74	5,267,028	-0.05(-0.22%)
Feb 22, 2017	22.64	22.81	22.62	22.79	5,206,324	+0.07(+0.29%)
Feb 21, 2017	22.56	22.74	22.56	22.72	3,865,865	+0.20(+0.87%)
Feb 17, 2017		22.53	22.53	22.53	0	-0.08(-0.36%)
Feb 16, 2017	22.53	22.62	22.51	22.61	5,966,868	+0.12(+0.55%)
Feb 15, 2017	22.27	22.50	22.26	22.49	3,546,117	+0.04(+0.18%)
Feb 14, 2017	22.45	22.47	22.35	22.44	2,791,755	+0.01(+0.04%)
Feb 13, 2017	22.53	22.54	22.44	22.44	1,959,805	+0.10(+0.44%)
Feb 10, 2017	22.26	22.37	22.26	22.34	1,807,627	+0.02(+0.07%)
Feb 09, 2017	22.28	22.37	22.26	22.32	2,276,726	+0.09(+0.40%)
Feb 08, 2017	22.14	22.25	22.10	22.23	4,743,146	+0.00(+0.00%)
Feb 07, 2017	22.25	22.27	22.17	22.23	6,958,437	-0.03(-0.15%)
Feb 06, 2017	22.24	22.30	22.15	22.26	4,726,392	-0.35(-1.56%)
Feb 03, 2017	22.58	22.63	22.52	22.62	2,169,918	+0.05(+0.22%)
Feb 02, 2017	22.60	22.65	22.52	22.57	1,368,047	-0.01(-0.04%)

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.