Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.89	13.98	13.76	13.98	2,891,678	+0.24(+1.78%)
May 28, 2009	13.72	13.79	13.47	13.73	704,463	+0.12(+0.85%)
May 27, 2009	13.83	13.89	13.58	13.62	449,128	-0.19(-1.36%)
May 26, 2009	13.25	13.89	13.23	13.81	1,973,677	+0.20(+1.43%)
May 22, 2009	13.65	13.68	13.50	13.61	562,227	+0.12(+0.91%)
May 21, 2009	13.47	13.54	13.32	13.49	999,010	-0.14(-1.06%)
May 20, 2009	13.54	13.84	13.54	13.63	1,891,724	+0.25(+1.89%)
May 19, 2009	13.26	13.51	13.24	13.38	2,165,871	+0.23(+1.76%)
May 18, 2009	12.84	13.15	12.81	13.15	475,669	+0.56(+4.42%)
May 15, 2009	12.75	12.89	12.54	12.59	1,003,813	-0.23(-1.80%)
May 14, 2009	12.64	12.90	12.62	12.82	443,228	+0.15(+1.20%)
May 13, 2009	12.81	12.83	12.65	12.67	471,480	-0.52(-3.94%)
May 12, 2009	13.32	13.32	13.03	13.19	236,695	+0.11(+0.83%)
May 11, 2009	13.12	13.19	13.03	13.08	450,377	-0.39(-2.90%)
May 08, 2009	13.12	13.48	13.11	13.47	992,528	+0.61(+4.72%)
May 07, 2009	14.30	14.30	12.77	12.87	1,190,209	-0.26(-1.98%)
May 06, 2009	13.13	13.17	12.93	13.13	1,017,993	+0.24(+1.85%)
May 05, 2009	13.07	13.12	12.87	12.89	1,579,887	-0.22(-1.65%)
May 04, 2009	12.80	13.13	12.78	13.11	932,218	+0.51(+4.08%)

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.