Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.50	13.50	13.36	13.36	508,052	-0.11(-0.84%)
Jul 28, 2005	13.40	13.50	13.36	13.48	515,563	+0.16(+1.22%)
Jul 27, 2005	13.21	13.34	13.18	13.32	176,861	+0.13(+0.96%)
Jul 26, 2005	13.17	13.22	13.10	13.19	126,694	-0.01(-0.05%)
Jul 25, 2005	13.16	13.22	13.14	13.20	111,388	-0.04(-0.27%)
Jul 22, 2005	13.24	13.30	13.17	13.23	145,825	-0.10(-0.74%)
Jul 21, 2005	13.33	13.37	13.20	13.33	226,462	+0.11(+0.80%)
Jul 20, 2005	13.03	13.23	12.96	13.22	255,088	+0.23(+1.79%)
Jul 19, 2005	12.89	13.05	12.85	12.99	194,292	+0.11(+0.82%)
Jul 18, 2005	12.91	12.92	12.82	12.88	187,065	+0.01(+0.11%)
Jul 15, 2005	12.85	12.89	12.81	12.87	53,001	+0.02(+0.16%)
Jul 14, 2005	12.90	12.91	12.82	12.85	378,807	+0.04(+0.33%)
Jul 13, 2005	12.84	12.84	12.77	12.81	312,483	-0.11(-0.82%)
Jul 12, 2005	12.84	12.96	12.82	12.91	182,246	+0.14(+1.10%)
Jul 11, 2005	12.62	12.77	12.62	12.77	252,112	+0.20(+1.57%)
Jul 08, 2005	12.29	12.57	12.25	12.57	542,347	+0.21(+1.71%)
Jul 07, 2005	12.34	12.36	12.19	12.36	920,587	-0.06(-0.51%)
Jul 06, 2005	12.41	12.49	12.36	12.43	283,715	+0.10(+0.80%)
Jul 05, 2005	12.39	12.47	12.32	12.33	868,294	-0.13(-1.08%)

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.