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 28, 2012	17.19	17.23	16.99	17.04	4,669,517	-0.30(-1.72%)
Sep 27, 2012	17.21	17.40	17.11	17.34	10,437,211	+0.18(+1.03%)
Sep 26, 2012	17.19	17.21	17.07	17.16	4,017,122	-0.22(-1.24%)
Sep 25, 2012	17.59	17.67	17.37	17.38	4,401,635	-0.20(-1.14%)
Sep 24, 2012	17.49	17.61	17.48	17.58	6,494,713	-0.11(-0.62%)
Sep 21, 2012	17.80	17.83	17.68	17.69	3,894,482	+0.12(+0.67%)
Sep 20, 2012	17.41	17.57	17.34	17.57	3,443,461	-0.08(-0.43%)
Sep 19, 2012	17.55	17.70	17.52	17.65	3,242,986	+0.08(+0.47%)
Sep 18, 2012	17.55	17.62	17.49	17.56	3,350,542	-0.16(-0.89%)
Sep 17, 2012	17.77	17.85	17.68	17.72	3,186,152	-0.05(-0.25%)
Sep 14, 2012	17.75	17.94	17.71	17.77	7,907,804	+0.21(+1.20%)
Sep 13, 2012	17.27	17.61	17.17	17.56	18,350,376	+0.23(+1.35%)
Sep 12, 2012	17.37	17.39	17.26	17.32	6,450,743	+0.15(+0.88%)
Sep 11, 2012	16.95	17.23	16.94	17.17	6,166,187	+0.35(+2.11%)
Sep 10, 2012	16.91	16.95	16.80	16.82	5,812,386	-0.16(-0.93%)
Sep 07, 2012	16.88	16.97	16.85	16.97	22,657,674	+0.37(+2.23%)
Sep 06, 2012	16.28	16.64	16.28	16.60	15,132,192	+0.50(+3.09%)
Sep 05, 2012	16.09	16.14	16.02	16.11	29,315,816	+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.