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 (%)
Feb 28, 2013	19.11	19.21	19.04	19.08	2,359,916	-0.05(-0.28%)
Feb 27, 2013	18.80	19.16	18.78	19.14	4,085,922	+0.29(+1.56%)
Feb 26, 2013	18.90	19.01	18.71	18.84	16,621,915	+0.04(+0.21%)
Feb 25, 2013	19.66	19.68	18.79	18.80	6,321,161	-0.36(-1.86%)
Feb 22, 2013	19.03	19.18	18.95	19.16	3,708,021	+0.19(+0.98%)
Feb 21, 2013	18.99	19.02	18.88	18.97	2,813,723	-0.37(-1.90%)
Feb 20, 2013	19.65	19.66	19.33	19.34	2,359,548	-0.27(-1.40%)
Feb 19, 2013	19.52	19.63	19.51	19.62	7,450,770	+0.40(+2.09%)
Feb 15, 2013	19.31	19.33	19.12	19.21	3,761,528	-0.09(-0.48%)
Feb 14, 2013	19.24	19.37	19.21	19.31	3,264,707	-0.29(-1.50%)
Feb 13, 2013	19.66	19.72	19.56	19.60	3,410,523	+0.15(+0.76%)
Feb 12, 2013	19.37	19.50	19.35	19.45	1,854,157	+0.15(+0.80%)
Feb 11, 2013	19.33	19.38	19.18	19.30	10,064,051	-0.02(-0.08%)
Feb 08, 2013	19.29	19.35	19.28	19.31	7,447,651	+0.08(+0.40%)
Feb 07, 2013	19.41	19.45	19.10	19.24	4,995,275	-0.14(-0.72%)
Feb 06, 2013	19.28	19.42	19.26	19.38	6,994,709	-0.07(-0.36%)
Feb 04, 2013	19.73	19.78	19.40	19.45	6,577,424	-0.73(-3.64%)

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.