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, 2007	19.92	20.10	19.83	19.95	1,749,672	+0.09(+0.44%)
Feb 27, 2007	20.44	20.44	19.58	19.86	1,574,401	-0.94(-4.52%)
Feb 26, 2007	20.88	20.88	20.74	20.80	475,861	+0.07(+0.35%)
Feb 23, 2007	20.68	20.78	20.64	20.73	496,349	+0.12(+0.56%)
Feb 22, 2007	20.56	20.71	20.56	20.62	513,779	+0.05(+0.25%)
Feb 21, 2007	20.51	20.57	20.44	20.57	807,051	-0.12(-0.56%)
Feb 20, 2007	20.53	20.74	20.48	20.68	1,285,694	+0.11(+0.53%)
Feb 16, 2007	20.51	20.57	20.43	20.57	401,865	+0.00(+0.00%)
Feb 15, 2007	20.59	20.62	20.49	20.57	305,999	+0.02(+0.11%)
Feb 14, 2007	20.39	20.56	20.35	20.55	470,995	+0.33(+1.64%)
Feb 13, 2007	20.11	20.23	20.04	20.22	221,320	+0.23(+1.16%)
Feb 12, 2007	20.05	20.05	19.90	19.99	533,850	-0.07(-0.36%)
Feb 09, 2007	20.17	20.17	20.00	20.06	703,991	-0.13(-0.64%)
Feb 08, 2007	20.08	20.20	20.01	20.19	378,072	+0.01(+0.04%)
Feb 07, 2007	20.15	20.25	20.11	20.18	1,265,081	+0.14(+0.72%)
Feb 06, 2007	19.97	20.06	19.91	20.04	584,607	+0.07(+0.36%)
Feb 05, 2007	19.97	19.97	19.88	19.97	534,806	-0.09(-0.43%)
Feb 02, 2007	20.05	20.07	19.95	20.05	2,007,807	-0.03(-0.14%)

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.