Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.18 -0.17 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.90	16.00	15.64	15.75	1,277,957	-0.04(-0.23%)
Sep 29, 2010	15.78	15.84	15.68	15.78	2,022,266	-0.03(-0.18%)
Sep 28, 2010	15.70	15.83	15.48	15.81	1,386,668	+0.13(+0.82%)
Sep 27, 2010	15.75	15.75	15.65	15.68	1,337,543	-0.09(-0.54%)
Sep 24, 2010	15.58	15.79	15.56	15.77	1,729,432	+0.55(+3.62%)
Sep 23, 2010	15.24	15.33	15.14	15.22	2,469,365	-0.25(-1.62%)
Sep 22, 2010	15.50	15.59	15.38	15.47	1,054,404	+0.04(+0.28%)
Sep 21, 2010	15.39	15.56	15.26	15.43	1,991,694	+0.14(+0.94%)
Sep 20, 2010	15.10	15.31	15.06	15.28	1,511,975	+0.24(+1.62%)
Sep 17, 2010	15.04	15.18	14.97	15.04	591,175	-0.09(-0.57%)
Sep 15, 2010	15.05	15.15	14.98	15.12	1,581,038	+0.04(+0.24%)
Sep 14, 2010	14.92	15.16	14.84	15.09	279	+0.17(+1.15%)
Sep 13, 2010	14.93	14.97	14.87	14.92	2,259,854	+0.29(+2.01%)
Sep 10, 2010	14.62	14.67	14.58	14.62	1,043,610	+0.07(+0.50%)
Sep 09, 2010	14.68	14.71	14.50	14.55	1,327,815	+0.11(+0.79%)
Sep 08, 2010	14.45	14.58	14.42	14.44	1,830,191	+0.08(+0.55%)
Sep 07, 2010	14.45	14.46	14.33	14.36	1,119,239	-0.30(-2.05%)
Sep 03, 2010	14.64	14.71	14.55	14.66	1,055,961	+0.18(+1.24%)
Sep 02, 2010	14.43	14.49	14.39	14.48	1,240,646	+0.11(+0.75%)

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.