Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 -0.26 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	11.69	11.80	11.66	11.72	192,728	+0.04(+0.37%)
Feb 26, 2004	11.59	11.72	11.54	11.67	225,957	-0.09(-0.74%)
Feb 25, 2004	11.74	11.85	11.64	11.76	122,116	-0.05(-0.43%)
Feb 24, 2004	11.77	11.90	11.70	11.81	146,069	-0.09(-0.73%)
Feb 23, 2004	12.06	12.08	11.88	11.90	92,625	-0.03(-0.24%)
Feb 20, 2004	12.18	12.18	11.81	11.92	150,638	-0.27(-2.25%)
Feb 19, 2004	12.26	12.35	12.18	12.20	169,744	+0.06(+0.54%)
Feb 18, 2004	12.27	12.32	12.13	12.13	109,378	-0.13(-1.06%)
Feb 17, 2004	12.35	12.35	12.21	12.26	114,501	+0.17(+1.43%)
Feb 13, 2004	12.36	12.39	12.01	12.09	198,958	-0.27(-2.16%)
Feb 12, 2004	12.34	12.41	12.29	12.36	100,933	-0.09(-0.75%)
Feb 11, 2004	12.24	12.46	12.18	12.45	109,101	+0.18(+1.47%)
Feb 10, 2004	12.24	12.28	12.18	12.27	153,268	+0.09(+0.77%)
Feb 09, 2004	12.22	12.24	12.10	12.18	89,026	+0.13(+1.08%)
Feb 06, 2004	11.92	12.08	11.92	12.05	59,950	+0.20(+1.65%)
Feb 05, 2004	11.87	11.95	11.79	11.85	142,330	+0.10(+0.86%)
Feb 04, 2004	11.77	11.87	11.74	11.75	137,900	-0.14(-1.21%)
Feb 03, 2004	11.80	11.94	11.80	11.90	88,887	+0.12(+1.04%)

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.