Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.49	19.77	19.46	19.72	6,973,734	+0.34(+1.78%)
Jun 29, 2011	19.26	19.44	19.14	19.38	6,668,830	+0.32(+1.65%)
Jun 28, 2011	18.78	19.07	18.75	19.06	3,417,447	+0.26(+1.40%)
Jun 27, 2011	18.56	18.82	18.52	18.80	3,162,976	+0.20(+1.06%)
Jun 24, 2011	18.85	18.87	18.56	18.60	4,108,803	-0.34(-1.82%)
Jun 23, 2011	18.70	18.95	18.53	18.95	8,194,524	-0.23(-1.19%)
Jun 22, 2011	19.25	19.42	19.15	19.17	4,315,778	-0.19(-0.97%)
Jun 21, 2011	19.05	19.40	19.04	19.36	5,188,536	+0.50(+2.65%)
Jun 20, 2011	18.82	18.88	18.81	18.86	5,105,873	+0.06(+0.30%)
Jun 17, 2011	18.94	18.95	18.74	18.80	4,753,731	+0.31(+1.66%)
Jun 16, 2011	18.37	18.56	18.33	18.50	2,691,424	-0.03(-0.15%)
Jun 15, 2011	18.70	18.80	18.46	18.52	5,067,945	-0.64(-3.32%)
Jun 14, 2011	19.12	19.26	19.12	19.16	3,020,947	+0.41(+2.17%)
Jun 13, 2011	18.73	18.88	18.61	18.75	4,408,564	+0.09(+0.50%)
Jun 10, 2011	19.03	19.05	18.60	18.66	4,660,145	-0.54(-2.79%)
Jun 09, 2011	18.95	19.23	18.89	19.20	3,750,120	+0.29(+1.51%)
Jun 08, 2011	18.96	19.05	18.86	18.91	3,154,917	-0.21(-1.12%)
Jun 07, 2011	19.24	19.32	19.12	19.12	2,102,949	+0.22(+1.17%)
Jun 06, 2011	19.14	19.17	18.90	18.90	1,700,293	-0.28(-1.45%)

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.