Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.88	15.98	15.63	15.73	1,279,049	-0.04(-0.23%)
Sep 29, 2010	15.77	15.83	15.66	15.77	2,023,995	-0.03(-0.18%)
Sep 28, 2010	15.69	15.81	15.46	15.80	1,387,853	+0.13(+0.82%)
Sep 27, 2010	15.73	15.73	15.63	15.67	1,338,686	-0.09(-0.55%)
Sep 24, 2010	15.56	15.78	15.55	15.76	1,730,910	+0.55(+3.62%)
Sep 23, 2010	15.23	15.32	15.13	15.21	2,471,476	-0.25(-1.62%)
Sep 22, 2010	15.49	15.58	15.37	15.46	1,055,305	+0.04(+0.28%)
Sep 21, 2010	15.38	15.55	15.25	15.41	1,993,396	+0.14(+0.94%)
Sep 20, 2010	15.08	15.30	15.05	15.27	1,513,267	+0.24(+1.62%)
Sep 17, 2010	15.03	15.17	14.96	15.03	591,681	-0.09(-0.57%)
Sep 15, 2010	15.03	15.14	14.97	15.11	1,582,390	+0.04(+0.24%)
Sep 14, 2010	14.90	15.15	14.83	15.08	279	+0.17(+1.15%)
Sep 13, 2010	14.92	14.95	14.86	14.90	2,261,785	+0.29(+2.01%)
Sep 10, 2010	14.61	14.66	14.57	14.61	1,044,502	+0.07(+0.50%)
Sep 09, 2010	14.67	14.70	14.49	14.54	1,328,950	+0.11(+0.79%)
Sep 08, 2010	14.44	14.57	14.41	14.43	1,831,755	+0.08(+0.55%)
Sep 07, 2010	14.44	14.45	14.32	14.35	1,120,196	-0.30(-2.05%)
Sep 03, 2010	14.63	14.70	14.53	14.65	1,056,864	+0.18(+1.24%)
Sep 02, 2010	14.42	14.48	14.38	14.47	1,241,707	+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.