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 (%)
Jan 31, 2011	18.45	18.51	18.38	18.46	3,470,704	+0.12(+0.68%)
Jan 28, 2011	18.63	18.69	18.27	18.33	2,773,405	-0.36(-1.92%)
Jan 27, 2011	18.68	18.74	18.59	18.69	2,125,715	+0.12(+0.63%)
Jan 26, 2011	18.51	18.60	18.45	18.57	4,199,508	+0.20(+1.08%)
Jan 25, 2011	18.30	18.38	18.19	18.38	4,734,456	+0.02(+0.12%)
Jan 24, 2011	18.08	18.35	18.08	18.35	2,190,145	+0.09(+0.48%)
Jan 21, 2011	18.27	18.32	18.16	18.27	2,762,730	+0.21(+1.18%)
Jan 20, 2011	17.97	18.08	17.86	18.05	1,885,466	-0.10(-0.57%)
Jan 19, 2011	18.31	18.32	18.07	18.16	2,020,028	-0.03(-0.16%)
Jan 18, 2011	18.21	18.29	18.13	18.19	2,141,199	+0.12(+0.69%)
Jan 14, 2011	17.88	18.08	17.87	18.06	2,166,703	+0.17(+0.94%)
Jan 13, 2011	17.91	18.00	17.83	17.89	4,802,339	+0.18(+0.99%)
Jan 12, 2011	17.50	17.72	17.45	17.72	2,002,779	+0.55(+3.20%)
Jan 11, 2011	17.06	17.19	17.01	17.17	2,019,790	+0.23(+1.34%)
Jan 10, 2011	16.90	16.97	16.79	16.94	2,758,170	-0.18(-1.03%)
Jan 07, 2011	17.30	17.32	17.01	17.12	2,331,306	-0.16(-0.93%)
Jan 06, 2011	17.55	17.55	17.25	17.28	2,163,351	-0.16(-0.93%)
Jan 05, 2011	17.26	17.47	17.25	17.44	3,643,507	-0.26(-1.49%)
Jan 04, 2011	17.91	17.91	17.62	17.70	3,355,450	-0.04(-0.21%)

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.