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 (%)
Nov 29, 2013	24.09	24.18	24.07	24.08	1,917,942	+0.15(+0.63%)
Nov 27, 2013	23.91	23.98	23.89	23.93	3,489,071	+0.11(+0.46%)
Nov 26, 2013	23.71	23.85	23.70	23.82	2,460,609	+0.13(+0.57%)
Nov 25, 2013	23.70	23.73	23.65	23.69	2,938,000	+0.11(+0.47%)
Nov 22, 2013	23.50	23.60	23.48	23.58	5,651,560	+0.17(+0.71%)
Nov 21, 2013	23.35	23.43	23.30	23.41	1,903,672	+0.17(+0.75%)
Nov 20, 2013	23.48	23.52	23.17	23.24	4,941,395	-0.23(-0.99%)
Nov 19, 2013	23.45	23.53	23.41	23.47	2,248,187	+0.04(+0.19%)
Nov 18, 2013	23.59	23.61	23.41	23.43	3,698,321	+0.06(+0.27%)
Nov 15, 2013	23.31	23.37	23.26	23.37	9,993,945	+0.17(+0.71%)
Nov 14, 2013	23.11	23.26	23.08	23.20	1,865,740	+0.09(+0.41%)
Nov 13, 2013	22.77	23.13	22.72	23.11	1,987,461	+0.11(+0.48%)
Nov 12, 2013	23.01	23.08	22.93	23.00	3,606,374	-0.07(-0.31%)
Nov 11, 2013	23.00	23.07	22.98	23.07	1,070,116	+0.16(+0.69%)
Nov 08, 2013	22.76	22.93	22.73	22.91	1,606,581	+0.09(+0.41%)
Nov 07, 2013	23.05	23.10	22.79	22.81	4,895,026	-0.25(-1.09%)
Nov 06, 2013	23.07	23.17	23.03	23.07	1,951,942	+0.17(+0.76%)
Nov 05, 2013	22.82	22.94	22.75	22.89	1,923,119	-0.23(-1.00%)
Nov 04, 2013	23.05	23.14	23.02	23.13	1,596,824	+0.13(+0.55%)

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.