Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.89 -0.19 (-0.61%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.20	19.28	19.09	19.10	4,995,711	-0.24(-1.23%)
Feb 26, 2016	19.48	19.50	19.31	19.34	4,933,226	-0.01(-0.04%)
Feb 25, 2016	19.24	19.35	19.13	19.35	4,863,709	+0.21(+1.11%)
Feb 24, 2016	18.89	19.15	18.80	19.13	9,014,382	-0.25(-1.27%)
Feb 23, 2016	19.58	19.61	19.35	19.38	4,807,748	-0.36(-1.82%)
Feb 22, 2016	19.65	19.76	19.65	19.74	3,479,133	+0.20(+1.05%)
Feb 19, 2016	19.43	19.57	19.36	19.53	6,129,670	-0.07(-0.33%)
Feb 18, 2016	19.72	19.72	19.55	19.60	11,481,200	+0.02(+0.13%)
Feb 17, 2016	19.38	19.62	19.38	19.58	8,836,201	+0.41(+2.13%)
Feb 16, 2016	19.12	19.17	18.93	19.17	4,302,310	+0.26(+1.38%)
Feb 12, 2016	18.75	18.91	18.91	18.91	14,274,601	+0.20(+1.09%)
Feb 11, 2016	18.75	18.77	18.55	18.70	19,824,758	-0.14(-0.74%)
Feb 10, 2016	19.00	19.07	18.82	18.84	11,875,943	+0.06(+0.30%)
Feb 09, 2016	18.54	18.89	18.54	18.78	14,691,864	-0.03(-0.17%)
Feb 08, 2016	18.78	18.88	18.66	18.82	14,174,477	-0.48(-2.50%)
Feb 05, 2016	19.60	19.64	19.23	19.30	6,482,104	-0.38(-1.91%)
Feb 04, 2016	19.52	19.77	19.45	19.67	15,256,308	-0.07(-0.37%)
Feb 03, 2016	19.61	19.76	19.32	19.75	11,075,583	+0.37(+1.90%)
Feb 02, 2016	19.62	19.64	19.34	19.38	9,902,233	-0.50(-2.51%)

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.