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 (%)
May 29, 2009	13.87	13.97	13.74	13.97	2,894,150	+0.24(+1.78%)
May 28, 2009	13.71	13.77	13.46	13.72	705,065	+0.12(+0.85%)
May 27, 2009	13.82	13.88	13.56	13.61	449,512	-0.19(-1.36%)
May 26, 2009	13.24	13.87	13.22	13.80	1,975,364	+0.20(+1.43%)
May 22, 2009	13.64	13.67	13.48	13.60	562,708	+0.12(+0.91%)
May 21, 2009	13.46	13.53	13.31	13.48	999,864	-0.14(-1.06%)
May 20, 2009	13.53	13.83	13.53	13.62	1,893,341	+0.25(+1.89%)
May 19, 2009	13.25	13.50	13.22	13.37	2,167,722	+0.23(+1.76%)
May 18, 2009	12.83	13.14	12.80	13.14	476,075	+0.56(+4.42%)
May 15, 2009	12.74	12.88	12.53	12.58	1,004,671	-0.23(-1.80%)
May 14, 2009	12.63	12.89	12.61	12.81	443,607	+0.15(+1.20%)
May 13, 2009	12.80	12.82	12.64	12.66	471,883	-0.52(-3.95%)
May 12, 2009	13.30	13.30	13.02	13.18	236,897	+0.11(+0.83%)
May 11, 2009	13.11	13.18	13.02	13.07	450,762	-0.39(-2.90%)
May 08, 2009	13.11	13.47	13.10	13.46	993,376	+0.61(+4.72%)
May 07, 2009	14.29	14.29	12.76	12.86	1,191,226	-0.26(-1.98%)
May 06, 2009	13.12	13.16	12.91	13.12	1,018,863	+0.24(+1.85%)
May 05, 2009	13.06	13.11	12.86	12.88	1,581,237	-0.22(-1.65%)
May 04, 2009	12.79	13.12	12.77	13.09	933,014	+0.51(+4.08%)

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.