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 (%)
Nov 28, 2003	10.61	10.69	10.60	10.69	33,782	+0.14(+1.37%)
Nov 26, 2003	10.45	10.63	10.46	10.54	38,074	+0.06(+0.55%)
Nov 25, 2003	10.49	10.49	10.40	10.49	803,449	-0.02(-0.21%)
Nov 24, 2003	10.36	10.51	10.36	10.51	226,372	+0.29(+2.83%)
Nov 21, 2003	10.26	10.26	10.21	10.22	83,903	+0.04(+0.43%)
Nov 20, 2003	10.31	10.31	10.18	10.18	58,566	-0.14(-1.33%)
Nov 19, 2003	10.25	10.33	10.24	10.31	197,435	+0.04(+0.42%)
Nov 18, 2003	10.36	10.36	10.27	10.27	546,893	-0.03(-0.28%)
Nov 17, 2003	10.29	10.31	10.21	10.30	298,922	-0.23(-2.20%)
Nov 14, 2003	10.53	10.60	10.41	10.53	182,759	+0.03(+0.28%)
Nov 13, 2003	10.39	10.50	10.37	10.50	49,012	+0.06(+0.62%)
Nov 12, 2003	10.22	10.44	10.22	10.44	109,378	+0.26(+2.55%)
Nov 11, 2003	10.15	10.22	10.08	10.18	64,519	+0.04(+0.43%)
Nov 10, 2003	10.31	10.31	10.13	10.13	120,039	-0.14(-1.41%)
Nov 07, 2003	10.26	10.37	10.24	10.28	144,407	+0.14(+1.43%)
Nov 06, 2003	10.13	10.18	10.08	10.13	69,642	+0.01(+0.07%)
Nov 05, 2003	10.21	10.15	10.08	10.13	163,652	-0.09(-0.92%)
Nov 04, 2003	10.21	10.23	10.19	10.22	152,145	+0.00(+0.00%)

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.