Indicators

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.20	17.25	17.00	17.06	4,665,598	-0.30(-1.72%)
Sep 27, 2012	17.22	17.41	17.12	17.35	10,428,451	+0.18(+1.03%)
Sep 26, 2012	17.21	17.22	17.09	17.18	4,013,750	-0.22(-1.24%)
Sep 25, 2012	17.60	17.69	17.38	17.39	4,397,941	-0.20(-1.14%)
Sep 24, 2012	17.51	17.62	17.49	17.59	6,489,262	-0.11(-0.62%)
Sep 21, 2012	17.82	17.85	17.70	17.70	3,891,214	+0.12(+0.67%)
Sep 20, 2012	17.43	17.59	17.35	17.59	3,440,571	-0.08(-0.43%)
Sep 19, 2012	17.56	17.71	17.53	17.66	3,240,264	+0.08(+0.47%)
Sep 18, 2012	17.56	17.63	17.51	17.58	3,347,730	-0.16(-0.89%)
Sep 17, 2012	17.79	17.86	17.69	17.74	3,183,477	-0.05(-0.25%)
Sep 14, 2012	17.77	17.96	17.72	17.78	7,901,167	+0.21(+1.20%)
Sep 13, 2012	17.28	17.62	17.18	17.57	18,334,976	+0.23(+1.35%)
Sep 12, 2012	17.39	17.40	17.28	17.34	6,445,329	+0.15(+0.88%)
Sep 11, 2012	16.97	17.25	16.96	17.18	6,161,011	+0.36(+2.11%)
Sep 10, 2012	16.92	16.97	16.81	16.83	5,807,508	-0.16(-0.93%)
Sep 07, 2012	16.90	16.99	16.86	16.99	22,638,658	+0.37(+2.23%)
Sep 06, 2012	16.29	16.66	16.29	16.62	15,119,491	+0.50(+3.09%)
Sep 05, 2012	16.10	16.15	16.03	16.12	29,291,210	+0.11(+0.66%)

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.