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 (%)
Sep 28, 2007	24.97	25.06	24.74	24.98	1,450,168	+0.12(+0.49%)
Sep 27, 2007	24.87	24.87	24.77	24.85	2,263,586	+0.19(+0.76%)
Sep 26, 2007	24.67	24.68	24.56	24.67	1,314,926	+0.11(+0.44%)
Sep 25, 2007	24.35	24.61	24.28	24.56	1,973,179	+0.12(+0.50%)
Sep 24, 2007	24.55	24.59	24.43	24.43	597,257	-0.10(-0.41%)
Sep 21, 2007	24.51	24.61	24.48	24.54	897,459	+0.19(+0.77%)
Sep 20, 2007	24.31	24.42	24.20	24.35	1,002,712	+0.20(+0.84%)
Sep 19, 2007	24.12	24.24	24.05	24.15	2,073,766	+0.14(+0.60%)
Sep 18, 2007	23.37	24.05	23.26	24.00	2,084,981	+0.91(+3.94%)
Sep 17, 2007	23.22	23.31	23.05	23.09	849,179	-0.18(-0.78%)
Sep 14, 2007	23.16	23.31	23.08	23.27	623,459	-0.05(-0.22%)
Sep 13, 2007	23.36	23.43	23.23	23.32	1,350,067	+0.07(+0.31%)
Sep 12, 2007	23.11	23.26	23.04	23.25	559,867	+0.12(+0.53%)
Sep 11, 2007	22.99	23.14	22.97	23.13	700,972	+0.52(+2.30%)
Sep 10, 2007	22.90	22.98	22.61	22.61	738,583	-0.25(-1.11%)
Sep 07, 2007	22.99	23.13	22.82	22.86	1,158,362	-0.40(-1.71%)
Sep 06, 2007	23.21	23.40	23.07	23.26	603,358	-0.09(-0.40%)
Sep 05, 2007	23.20	23.35	23.11	23.35	1,038,814	-0.18(-0.77%)

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.