Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.00	17.03	16.89	16.95	5,978,822	-0.10(-0.57%)
Apr 27, 2012	17.06	17.12	16.94	17.05	3,170,984	+0.11(+0.67%)
Apr 26, 2012	16.67	16.98	16.67	16.94	4,615,794	+0.19(+1.12%)
Apr 25, 2012	16.74	16.83	16.64	16.75	7,516,179	+0.38(+2.30%)
Apr 24, 2012	16.30	16.49	16.28	16.37	4,841,402	+0.08(+0.51%)
Apr 23, 2012	16.26	16.31	16.09	16.29	4,550,780	-0.48(-2.87%)
Apr 20, 2012	16.76	16.89	16.74	16.77	3,922,126	+0.23(+1.36%)
Apr 19, 2012	16.65	16.81	16.45	16.54	5,065,793	-0.16(-0.95%)
Apr 18, 2012	16.66	16.84	16.63	16.70	4,493,545	-0.15(-0.89%)
Apr 17, 2012	16.70	16.91	16.60	16.85	5,783,467	+0.36(+2.19%)
Apr 16, 2012	16.44	16.56	16.26	16.49	4,503,404	+0.23(+1.43%)
Apr 13, 2012	16.58	16.60	16.22	16.26	5,596,995	-0.56(-3.35%)
Apr 12, 2012	16.60	16.85	16.58	16.82	4,889,312	+0.33(+2.01%)
Apr 11, 2012	16.63	16.68	16.46	16.49	5,592,347	+0.31(+1.90%)
Apr 10, 2012	16.54	16.63	16.18	16.18	10,188,357	-0.33(-2.00%)
Apr 09, 2012	16.44	16.59	16.39	16.51	3,219,668	-0.14(-0.81%)
Apr 05, 2012	16.59	16.77	16.57	16.65	6,758,533	-0.21(-1.25%)
Apr 04, 2012	16.93	16.98	16.76	16.86	7,033,765	-0.54(-3.11%)
Apr 03, 2012	17.72	17.76	17.29	17.40	9,036,138	-0.37(-2.07%)

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.