Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.28 +0.35 (+1.10%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.71	10.92	10.66	10.82	536,823	+0.33(+3.10%)
Mar 30, 2009	10.61	10.66	10.37	10.50	1,026,635	-1.00(-8.74%)
Mar 26, 2009	12.34	12.34	11.33	11.50	2,223,796	+0.16(+1.40%)
Mar 25, 2009	11.16	11.49	11.13	11.34	893,609	+0.25(+2.28%)
Mar 24, 2009	11.16	11.36	11.08	11.09	548,362	-0.40(-3.52%)
Mar 23, 2009	11.26	11.49	11.23	11.49	961,429	+0.69(+6.36%)
Mar 20, 2009	10.98	11.03	10.78	10.81	868,649	-0.26(-2.35%)
Mar 19, 2009	11.20	11.33	10.92	11.07	1,218,219	+0.18(+1.66%)
Mar 18, 2009	10.36	10.94	10.31	10.89	984,726	+0.42(+4.00%)
Mar 17, 2009	10.27	10.47	10.18	10.47	1,779,672	+0.13(+1.26%)
Mar 16, 2009	10.47	10.55	10.31	10.34	1,813,073	+0.09(+0.85%)
Mar 13, 2009	10.32	10.37	10.08	10.25	0	-0.02(-0.21%)
Mar 12, 2009	9.882	10.29	9.744	10.27	4,103,898	+0.30(+3.05%)
Mar 11, 2009	10.03	10.14	9.824	9.968	991,062	+0.17(+1.77%)
Mar 10, 2009	9.542	9.911	9.542	9.795	1,556,024	+0.59(+6.44%)
Mar 09, 2009	9.014	9.347	9.014	9.202	565,854	-0.07(-0.70%)
Mar 06, 2009	9.426	9.564	9.115	9.267	0	+0.04(+0.47%)
Mar 05, 2009	10.11	10.11	9.173	9.224	498,039	-0.56(-5.76%)
Mar 04, 2009	9.528	9.932	9.499	9.788	914,458	+0.55(+5.95%)

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.