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 28, 2010	13.84	14.05	13.76	13.84	2,752,393	-0.17(-1.19%)
May 27, 2010	13.68	14.02	13.63	14.01	3,604,100	+0.79(+5.96%)
May 26, 2010	13.44	13.58	13.17	13.22	4,799,121	-0.21(-1.56%)
May 25, 2010	13.08	13.44	12.99	13.43	5,223,006	-0.13(-0.96%)
May 24, 2010	13.66	13.75	13.51	13.56	3,093,220	-0.35(-2.49%)
May 21, 2010	13.56	13.95	13.53	13.91	5,327,645	+0.12(+0.90%)
May 20, 2010	13.65	14.07	13.60	13.78	6,152,575	-0.43(-3.01%)
May 19, 2010	14.06	14.25	13.93	14.21	7,746,959	+0.03(+0.20%)
May 18, 2010	14.58	14.61	14.10	14.18	12,968,484	-0.21(-1.48%)
May 17, 2010	14.39	14.52	14.02	14.40	11,955,529	+0.08(+0.53%)
May 14, 2010	14.32	14.69	14.15	14.32	3,182,715	-0.46(-3.13%)
May 13, 2010	14.91	15.03	14.78	14.78	2,704,601	-0.12(-0.82%)
May 12, 2010	14.86	15.01	14.82	14.91	3,394,803	+0.35(+2.38%)
May 11, 2010	14.67	14.77	14.55	14.56	3,160,513	-0.04(-0.25%)
May 10, 2010	14.54	14.61	14.50	14.59	5,395,081	+0.73(+5.29%)
May 07, 2010	14.06	14.21	13.57	13.86	7,797,272	-0.10(-0.75%)
May 06, 2010	14.42	15.61	13.43	13.97	6,205,984	-0.57(-3.93%)
May 05, 2010	14.59	14.74	14.49	14.54	5,527,672	-0.35(-2.33%)
May 04, 2010	15.09	15.11	14.83	14.88	1,793,021	-0.66(-4.23%)

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.