Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.93 -0.15 (-0.47%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.82	12.89	12.80	12.82	96,364	+0.12(+0.97%)
Jan 28, 2005	12.81	12.81	12.64	12.70	73,103	-0.04(-0.28%)
Jan 27, 2005	12.78	12.78	12.68	12.73	201,035	-0.11(-0.84%)
Jan 26, 2005	12.85	12.89	12.78	12.84	121,147	+0.11(+0.85%)
Jan 25, 2005	12.71	12.78	12.71	12.73	139,977	+0.02(+0.17%)
Jan 24, 2005	12.75	12.75	12.64	12.71	184,005	+0.01(+0.11%)
Jan 21, 2005	12.69	12.77	12.67	12.70	86,949	+0.06(+0.51%)
Jan 20, 2005	12.65	12.69	12.60	12.63	191,343	-0.10(-0.80%)
Jan 19, 2005	12.96	12.96	12.73	12.73	76,288	-0.14(-1.11%)
Jan 18, 2005	12.76	12.89	12.67	12.88	236,202	+0.03(+0.22%)
Jan 14, 2005	12.82	12.85	12.79	12.85	72,411	+0.03(+0.23%)
Jan 13, 2005	12.97	12.97	12.82	12.82	138,177	-0.15(-1.17%)
Jan 12, 2005	12.96	12.99	12.87	12.97	206,988	+0.06(+0.50%)
Jan 11, 2005	12.99	13.05	12.86	12.91	301,276	-0.11(-0.83%)
Jan 10, 2005	13.05	13.13	13.00	13.02	198,404	-0.04(-0.33%)
Jan 07, 2005	13.16	13.24	13.00	13.06	179,575	-0.09(-0.66%)
Jan 06, 2005	13.16	13.18	13.06	13.15	216,403	+0.01(+0.05%)
Jan 05, 2005	13.07	13.17	13.07	13.14	167,252	+0.01(+0.05%)
Jan 04, 2005	13.33	13.35	13.07	13.13	223,326	-0.27(-1.99%)

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.