Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.33 -0.05 (-0.15%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.76	22.85	22.68	22.70	805,599	-0.01(-0.06%)
Apr 27, 2007	22.67	22.79	22.60	22.71	1,076,945	+0.04(+0.19%)
Apr 26, 2007	22.68	22.76	22.58	22.67	878,433	+0.01(+0.03%)
Apr 25, 2007	22.60	22.69	22.52	22.66	676,600	+0.29(+1.29%)
Apr 24, 2007	22.35	22.44	22.12	22.37	821,023	-0.01(-0.06%)
Apr 23, 2007	22.45	23.41	15.78	22.39	1,600,684	-0.13(-0.58%)
Apr 20, 2007	25.75	22.62	22.45	22.52	1,199,787	+0.27(+1.23%)
Apr 19, 2007	22.16	22.34	22.04	22.24	908,036	-0.20(-0.90%)
Apr 18, 2007	22.30	22.46	22.21	22.45	3,700,900	-0.01(-0.06%)
Apr 17, 2007	22.51	22.59	22.42	22.46	1,314,329	-0.01(-0.03%)
Apr 16, 2007	22.33	22.51	22.29	22.47	1,106,687	+0.40(+1.80%)
Apr 13, 2007	22.02	22.07	21.88	22.07	689,604	+0.17(+0.76%)
Apr 12, 2007	21.65	21.92	21.52	21.90	2,977,403	+0.24(+1.10%)
Apr 11, 2007	21.86	21.86	21.61	21.66	2,804,484	-0.13(-0.60%)
Apr 10, 2007	21.65	21.80	21.61	21.79	1,495,964	+0.19(+0.87%)
Apr 09, 2007	21.66	21.69	21.55	21.61	450,836	-0.08(-0.37%)
Apr 05, 2007	21.49	21.69	21.41	21.69	1,145,283	+0.32(+1.49%)
Apr 04, 2007	21.30	21.43	21.24	21.37	616,286	+0.09(+0.41%)
Apr 03, 2007	21.20	21.32	21.14	21.28	1,869,748	+0.21(+0.99%)

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.