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 (%)
Feb 28, 2005	13.42	13.43	13.31	13.36	152,584	+0.01(+0.05%)
Feb 25, 2005	13.29	13.39	13.26	13.35	104,581	+0.11(+0.82%)
Feb 24, 2005	13.21	13.24	13.16	13.24	131,972	+0.04(+0.33%)
Feb 23, 2005	13.16	13.24	13.16	13.20	149,817	+0.01(+0.06%)
Feb 22, 2005	13.27	13.34	13.19	13.19	219,539	-0.07(-0.49%)
Feb 18, 2005	13.25	13.27	13.23	13.26	58,792	+0.05(+0.38%)
Feb 17, 2005	13.27	13.32	13.20	13.21	195,468	-0.09(-0.65%)
Feb 16, 2005	13.23	13.29	13.12	13.29	114,403	-0.02(-0.16%)
Feb 15, 2005	13.26	13.32	13.24	13.32	192,148	+0.07(+0.55%)
Feb 14, 2005	13.24	13.26	13.17	13.24	158,947	+0.09(+0.66%)
Feb 11, 2005	13.01	13.16	13.00	13.16	158,394	+0.14(+1.11%)
Feb 10, 2005	12.97	13.04	12.95	13.01	94,068	+0.10(+0.78%)
Feb 09, 2005	12.98	13.00	12.91	12.91	75,116	-0.07(-0.56%)
Feb 08, 2005	12.96	13.00	12.88	12.98	104,858	+0.01(+0.11%)
Feb 07, 2005	13.06	13.06	12.92	12.97	96,835	-0.08(-0.61%)
Feb 04, 2005	12.94	13.06	12.94	13.05	105,411	+0.12(+0.89%)
Feb 03, 2005	12.90	12.94	12.85	12.93	146,636	-0.12(-0.89%)
Feb 02, 2005	13.01	13.06	12.98	13.05	174,441	+0.04(+0.33%)

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.