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 31, 2012	16.24	16.25	15.90	16.03	11,374,047	+0.01(+0.05%)
Jan 30, 2012	15.90	16.06	15.86	16.02	5,249,108	-0.26(-1.62%)
Jan 27, 2012	16.11	16.31	16.11	16.28	15,067,375	+0.14(+0.84%)
Jan 26, 2012	16.28	16.33	16.10	16.15	7,151,007	+0.12(+0.75%)
Jan 25, 2012	15.67	16.07	15.58	16.03	5,491,260	+0.20(+1.28%)
Jan 24, 2012	15.63	15.82	15.56	15.82	5,571,361	-0.04(-0.24%)
Jan 23, 2012	15.84	15.94	15.76	15.86	4,179,247	+0.14(+0.86%)
Jan 20, 2012	15.67	15.73	15.61	15.73	2,431,392	-0.01(-0.05%)
Jan 19, 2012	15.62	15.75	15.53	15.73	6,298,056	+0.20(+1.26%)
Jan 18, 2012	15.35	15.55	15.31	15.54	4,708,682	+0.36(+2.38%)
Jan 17, 2012	15.14	15.28	15.13	15.18	5,443,417	+0.44(+3.01%)
Jan 13, 2012	14.75	14.76	14.49	14.73	4,017,325	-0.37(-2.44%)
Jan 12, 2012	15.04	15.12	14.89	15.10	6,340,440	+0.26(+1.72%)
Jan 11, 2012	14.74	14.85	14.66	14.85	5,988,160	+0.03(+0.20%)
Jan 10, 2012	14.87	14.92	14.79	14.82	6,326,043	+0.26(+1.81%)
Jan 09, 2012	14.58	14.59	14.40	14.55	3,320,109	+0.06(+0.41%)
Jan 06, 2012	14.67	14.67	14.43	14.49	3,697,848	-0.27(-1.83%)
Jan 05, 2012	14.73	14.82	14.64	14.76	8,196,874	-0.17(-1.16%)

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.