Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.28 +0.35 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.88	15.01	14.64	14.70	1,597,954	-0.17(-1.17%)
Jan 28, 2010	15.14	15.14	14.73	14.88	1,114,793	-0.28(-1.86%)
Jan 27, 2010	15.16	15.19	15.00	15.16	1,840,530	-0.03(-0.19%)
Jan 26, 2010	15.18	15.32	15.08	15.19	4,904,605	-0.05(-0.33%)
Jan 25, 2010	15.32	15.38	15.17	15.24	1,494,549	+0.16(+1.06%)
Jan 22, 2010	15.32	15.43	15.02	15.08	1,678,659	-0.28(-1.84%)
Jan 21, 2010	15.84	15.87	15.28	15.36	1,838,561	-0.48(-3.06%)
Jan 20, 2010	16.05	16.05	15.71	15.85	1,466,418	-0.48(-2.97%)
Jan 19, 2010	16.13	16.39	16.13	16.33	2,287,715	+0.11(+0.67%)
Jan 15, 2010	16.34	16.22	16.22	16.22	2,586,743	-0.38(-2.31%)
Jan 14, 2010	16.53	16.63	16.48	16.60	618,997	+0.02(+0.13%)
Jan 13, 2010	16.58	16.62	16.42	16.58	1,036,214	+0.13(+0.79%)
Jan 12, 2010	16.45	16.52	16.35	16.45	1,615,403	-0.29(-1.73%)
Jan 11, 2010	16.75	16.79	16.67	16.74	795,410	+0.26(+1.58%)
Jan 08, 2010	16.46	16.63	16.42	16.48	724,331	+0.02(+0.13%)
Jan 07, 2010	16.48	16.49	16.35	16.46	698,256	-0.12(-0.70%)
Jan 06, 2010	16.52	16.60	16.47	16.58	672,904	+0.10(+0.61%)
Jan 05, 2010	16.63	16.66	16.46	16.47	6,267,911	-0.08(-0.48%)

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.