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 (%)
Jan 29, 2010	14.86	14.99	14.63	14.69	1,599,319	-0.17(-1.17%)
Jan 28, 2010	15.12	15.12	14.72	14.86	1,115,746	-0.28(-1.86%)
Jan 27, 2010	15.15	15.18	14.99	15.15	1,842,103	-0.03(-0.19%)
Jan 26, 2010	15.17	15.30	15.07	15.17	4,908,797	-0.05(-0.33%)
Jan 25, 2010	15.31	15.36	15.16	15.23	1,495,826	+0.16(+1.05%)
Jan 22, 2010	15.30	15.41	15.01	15.07	1,680,094	-0.28(-1.83%)
Jan 21, 2010	15.82	15.86	15.27	15.35	1,840,133	-0.48(-3.06%)
Jan 20, 2010	16.03	16.03	15.69	15.83	1,467,672	-0.48(-2.97%)
Jan 19, 2010	16.11	16.37	16.11	16.32	2,289,670	+0.11(+0.67%)
Jan 15, 2010	16.32	16.21	16.21	16.21	2,588,954	-0.38(-2.31%)
Jan 14, 2010	16.52	16.62	16.47	16.59	619,526	+0.02(+0.13%)
Jan 13, 2010	16.56	16.60	16.41	16.57	1,037,100	+0.13(+0.79%)
Jan 12, 2010	16.44	16.50	16.34	16.44	1,616,784	-0.29(-1.73%)
Jan 11, 2010	16.73	16.78	16.66	16.73	796,090	+0.26(+1.58%)
Jan 08, 2010	16.45	16.61	16.40	16.47	724,950	+0.02(+0.13%)
Jan 07, 2010	16.47	16.47	16.34	16.45	698,852	-0.12(-0.70%)
Jan 06, 2010	16.50	16.59	16.45	16.56	673,479	+0.10(+0.61%)
Jan 05, 2010	16.62	16.64	16.45	16.46	6,273,269	-0.08(-0.48%)

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.