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 (%)
Sep 29, 2006	16.92	17.01	16.91	16.94	1,439,647	-0.04(-0.21%)
Sep 28, 2006	16.87	16.98	16.87	16.98	357,146	+0.08(+0.46%)
Sep 27, 2006	16.89	16.96	16.87	16.90	1,564,889	+0.02(+0.13%)
Sep 26, 2006	16.77	16.89	16.77	16.88	261,973	+0.02(+0.13%)
Sep 25, 2006	16.83	16.91	16.62	16.86	510,897	+0.10(+0.59%)
Sep 22, 2006	16.84	16.85	16.68	16.76	2,104,296	-0.06(-0.34%)
Sep 21, 2006	16.85	16.91	16.79	16.82	813,861	+0.02(+0.13%)
Sep 20, 2006	16.71	16.83	16.71	16.79	471,183	+0.23(+1.36%)
Sep 19, 2006	16.75	16.75	16.48	16.57	620,963	-0.16(-0.97%)
Sep 18, 2006	16.71	16.77	16.65	16.73	330,764	+0.06(+0.34%)
Sep 15, 2006	16.77	16.77	16.65	16.67	787,905	-0.08(-0.51%)
Sep 14, 2006	16.70	16.76	16.65	16.76	322,395	+0.05(+0.30%)
Sep 13, 2006	16.65	16.71	16.60	16.71	195,451	+0.04(+0.21%)
Sep 12, 2006	16.54	16.68	16.47	16.67	993,002	+0.23(+1.41%)
Sep 11, 2006	16.34	16.46	16.31	16.44	267,079	+0.08(+0.47%)
Sep 08, 2006	16.34	16.39	16.30	16.36	187,083	-0.03(-0.17%)
Sep 07, 2006	16.39	16.46	16.31	16.39	186,799	-0.18(-1.06%)
Sep 06, 2006	16.87	16.87	16.54	16.57	865,490	-0.30(-1.80%)
Sep 05, 2006	16.82	16.87	16.74	16.87	663,798	+0.05(+0.29%)

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.