Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.17	23.18	22.93	23.03	4,745,789	-0.04(-0.18%)
Jan 30, 2017	22.96	23.07	22.88	23.07	3,913,340	-0.18(-0.79%)
Jan 27, 2017	23.27	23.30	23.22	23.26	1,245,646	+0.00(+0.00%)
Jan 26, 2017	23.27	23.30	23.20	23.26	1,634,301	-0.11(-0.47%)
Jan 25, 2017	23.27	23.39	23.26	23.37	4,077,481	+0.38(+1.64%)
Jan 24, 2017	22.90	23.01	22.90	22.99	1,361,628	+0.09(+0.40%)
Jan 23, 2017	22.86	22.91	22.80	22.90	2,219,120	+0.03(+0.15%)
Jan 20, 2017	22.79	22.87	22.78	22.86	2,181,188	+0.16(+0.70%)
Jan 19, 2017	22.70	22.72	22.63	22.71	1,965,517	-0.05(-0.22%)
Jan 18, 2017	22.72	22.82	22.70	22.76	2,316,172	+0.00(+0.00%)
Jan 17, 2017	22.74	22.79	22.71	22.76	7,504,342	+0.05(+0.22%)
Jan 13, 2017		22.71	22.71	22.71	0	+0.11(+0.48%)
Jan 12, 2017	22.66	22.68	22.55	22.60	3,977,709	-0.08(-0.33%)
Jan 11, 2017	22.40	22.70	22.40	22.67	7,815,527	+0.22(+0.97%)
Jan 10, 2017	22.50	22.58	22.45	22.45	4,177,348	-0.01(-0.04%)
Jan 09, 2017	22.36	22.50	22.35	22.46	1,427,925	-0.03(-0.11%)
Jan 06, 2017	22.45	22.55	22.45	22.49	1,526,942	-0.08(-0.33%)
Jan 05, 2017	22.43	22.61	22.43	22.56	5,558,021	+0.24(+1.09%)
Jan 04, 2017	22.19	22.34	22.19	22.32	3,174,688	+0.13(+0.60%)

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.