Indicators

Germany Ishares MSCI ETF (NY: EWG )

29.95 -0.66 (-2.16%)

Streaming Delayed Price Updated: 9:57 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.37	24.46	24.15	24.38	1,485,602	+0.12(+0.49%)
Sep 27, 2007	24.27	24.28	24.18	24.26	2,318,896	+0.18(+0.76%)
Sep 26, 2007	24.08	24.09	23.97	24.08	1,347,056	+0.11(+0.44%)
Sep 25, 2007	23.77	24.03	23.70	23.97	2,021,392	+0.12(+0.50%)
Sep 24, 2007	23.96	24.00	23.84	23.85	611,851	-0.10(-0.41%)
Sep 21, 2007	23.92	24.03	23.89	23.95	919,388	+0.18(+0.77%)
Sep 20, 2007	23.73	23.84	23.62	23.77	1,027,213	+0.20(+0.84%)
Sep 19, 2007	23.54	23.66	23.48	23.57	2,124,437	+0.14(+0.60%)
Sep 18, 2007	22.81	23.48	22.71	23.43	2,135,926	+0.89(+3.94%)
Sep 17, 2007	22.67	22.76	22.50	22.54	869,928	-0.18(-0.78%)
Sep 14, 2007	22.60	22.75	22.53	22.72	638,692	-0.05(-0.22%)
Sep 13, 2007	22.80	22.87	22.67	22.77	1,383,055	+0.07(+0.31%)
Sep 12, 2007	22.55	22.70	22.49	22.70	573,547	+0.12(+0.53%)
Sep 11, 2007	22.44	22.59	22.42	22.58	718,100	+0.51(+2.30%)
Sep 10, 2007	22.36	22.43	22.07	22.07	756,630	-0.25(-1.11%)
Sep 07, 2007	22.44	22.58	22.27	22.31	1,186,666	-0.39(-1.71%)
Sep 06, 2007	22.65	22.84	22.52	22.70	618,100	-0.09(-0.40%)
Sep 05, 2007	22.65	22.79	22.55	22.79	1,064,197	-0.18(-0.77%)

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.