Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.18 +0.12 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.43	19.54	19.43	19.43	264,308	+0.00(+0.00%)
Dec 28, 2006	19.53	19.53	19.38	19.43	1,052,251	+0.01(+0.07%)
Dec 27, 2006	19.37	19.83	19.33	19.41	1,047,544	+0.20(+1.05%)
Dec 26, 2006	19.10	19.21	19.05	19.21	1,383,572	+0.13(+0.68%)
Dec 22, 2006	19.30	19.39	19.03	19.08	344,750	-0.22(-1.16%)
Dec 21, 2006	19.36	19.36	19.26	19.31	496,358	-0.01(-0.08%)
Dec 20, 2006	19.49	19.50	19.29	19.32	412,316	-0.39(-1.98%)
Dec 19, 2006	19.61	19.75	19.54	19.71	510,895	+0.09(+0.48%)
Dec 18, 2006	19.72	19.72	19.58	19.62	686,732	+0.04(+0.22%)
Dec 15, 2006	19.78	19.78	19.56	19.57	371,749	-0.09(-0.48%)
Dec 14, 2006	19.67	19.68	19.61	19.67	398,194	+0.01(+0.07%)
Dec 13, 2006	19.61	19.65	19.55	19.65	761,913	+0.11(+0.55%)
Dec 12, 2006	19.49	19.55	19.42	19.54	534,848	+0.06(+0.30%)
Dec 11, 2006	19.41	19.53	19.36	19.49	392,102	+0.18(+0.94%)
Dec 08, 2006	19.40	19.46	19.31	19.31	1,217,565	-0.06(-0.34%)
Dec 07, 2006	19.49	19.49	19.36	19.37	3,883,500	+0.11(+0.56%)
Dec 06, 2006	19.23	19.31	19.19	19.26	500,373	-0.07(-0.34%)
Dec 05, 2006	19.20	19.34	19.14	19.33	751,252	+0.21(+1.10%)
Dec 04, 2006	18.99	19.14	18.92	19.12	1,336,774	+0.14(+0.76%)

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.