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, 2014	24.90	25.12	24.85	24.96	7,149,013	+0.22(+0.89%)
Feb 27, 2014	24.54	24.74	24.49	24.74	3,040,044	-0.02(-0.06%)
Feb 26, 2014	24.80	24.84	24.68	24.76	2,285,041	-0.17(-0.69%)
Feb 25, 2014	24.99	25.07	24.85	24.93	1,912,350	-0.06(-0.22%)
Feb 24, 2014	24.85	25.08	24.84	24.98	3,668,074	+0.13(+0.51%)
Feb 21, 2014	24.83	24.96	24.79	24.86	2,917,385	+0.07(+0.29%)
Feb 20, 2014	24.65	24.81	24.59	24.79	2,242,837	+0.05(+0.19%)
Feb 19, 2014	24.94	25.05	24.73	24.74	2,212,354	-0.22(-0.88%)
Feb 18, 2014	24.98	25.00	24.86	24.96	4,182,228	+0.11(+0.44%)
Feb 14, 2014	24.79	24.85	24.85	24.85	1,667,189	+0.08(+0.32%)
Feb 13, 2014	24.40	24.77	24.39	24.77	2,455,499	+0.37(+1.52%)
Feb 12, 2014	24.39	24.48	24.35	24.40	6,026,260	+0.02(+0.10%)
Feb 11, 2014	24.09	24.42	24.08	24.38	6,198,344	+0.50(+2.11%)
Feb 10, 2014	23.89	23.89	23.83	23.87	1,264,517	-0.09(-0.39%)
Feb 07, 2014	23.79	23.98	23.72	23.97	4,370,470	+0.28(+1.16%)
Feb 06, 2014	23.47	23.72	23.47	23.69	4,146,449	+0.44(+1.90%)
Feb 05, 2014	23.19	23.28	23.16	23.25	2,714,145	+0.02(+0.07%)
Feb 04, 2014	23.17	23.26	23.13	23.24	3,535,026	+0.14(+0.61%)

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.