Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.95 -0.39 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.39	14.58	14.27	14.49	3,716,020	+0.09(+0.60%)
Feb 25, 2010	14.20	14.41	14.15	14.41	956,110	-0.06(-0.40%)
Feb 24, 2010	14.46	14.59	14.38	14.46	2,526,717	+0.02(+0.15%)
Feb 23, 2010	14.60	14.62	14.37	14.44	1,239,042	-0.30(-2.01%)
Feb 22, 2010	14.84	14.84	14.69	14.74	850,829	+0.01(+0.05%)
Feb 19, 2010	14.63	14.80	14.57	14.73	771,038	+0.04(+0.25%)
Feb 18, 2010	14.65	14.79	14.62	14.70	728,699	+0.03(+0.20%)
Feb 17, 2010	14.73	14.78	14.60	14.67	2,497,118	-0.03(-0.20%)
Feb 16, 2010	14.39	14.70	14.35	14.70	1,721,203	+0.40(+2.83%)
Feb 12, 2010	14.21	14.29	14.29	14.29	1,917,750	-0.19(-1.30%)
Feb 11, 2010	14.28	14.52	14.14	14.48	4,059,384	-0.01(-0.10%)
Feb 10, 2010	14.52	14.55	14.34	14.49	2,846,690	-0.05(-0.35%)
Feb 09, 2010	14.41	14.68	14.26	14.54	1,609,398	+0.43(+3.02%)
Feb 08, 2010	14.20	14.36	14.10	14.12	1,022,772	-0.12(-0.86%)
Feb 05, 2010	14.31	14.36	13.93	14.24	5,266,830	-0.22(-1.50%)
Feb 04, 2010	14.76	14.81	14.41	14.46	2,175,030	-0.61(-4.08%)
Feb 03, 2010	15.14	15.22	14.99	15.07	1,281,337	-0.11(-0.71%)
Feb 02, 2010	15.12	15.25	15.06	15.18	7,974,770	+0.22(+1.45%)

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.