Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.70	10.91	10.65	10.81	537,282	+0.33(+3.10%)
Mar 30, 2009	10.60	10.65	10.36	10.49	1,027,512	-1.00(-8.74%)
Mar 26, 2009	12.33	12.33	11.32	11.49	2,225,697	+0.16(+1.40%)
Mar 25, 2009	11.15	11.48	11.12	11.33	894,373	+0.25(+2.28%)
Mar 24, 2009	11.15	11.35	11.07	11.08	548,830	-0.40(-3.52%)
Mar 23, 2009	11.25	11.48	11.22	11.48	962,250	+0.69(+6.35%)
Mar 20, 2009	10.97	11.02	10.77	10.80	869,392	-0.26(-2.35%)
Mar 19, 2009	11.20	11.32	10.91	11.06	1,219,260	+0.18(+1.66%)
Mar 18, 2009	10.35	10.93	10.30	10.88	985,567	+0.42(+4.01%)
Mar 17, 2009	10.26	10.46	10.17	10.46	1,781,193	+0.13(+1.26%)
Mar 16, 2009	10.47	10.54	10.30	10.33	1,814,623	+0.09(+0.85%)
Mar 13, 2009	10.31	10.36	10.08	10.24	0	-0.02(-0.21%)
Mar 12, 2009	9.873	10.28	9.736	10.26	4,107,405	+0.30(+3.05%)
Mar 11, 2009	10.02	10.13	9.816	9.960	991,909	+0.17(+1.77%)
Mar 10, 2009	9.534	9.902	9.534	9.787	1,557,354	+0.59(+6.44%)
Mar 09, 2009	9.007	9.339	9.007	9.194	566,338	-0.06(-0.70%)
Mar 06, 2009	9.418	9.556	9.108	9.259	0	+0.04(+0.47%)
Mar 05, 2009	10.10	10.10	9.165	9.216	498,465	-0.56(-5.76%)
Mar 04, 2009	9.519	9.924	9.491	9.779	915,240	+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.