Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	21.84	21.95	21.79	21.91	2,416,704	-0.17(-0.78%)
Sep 27, 2013	22.03	22.11	22.02	22.08	1,662,082	+0.06(+0.29%)
Sep 26, 2013	21.99	22.08	21.94	22.02	1,552,230	-0.02(-0.11%)
Sep 25, 2013	21.97	22.09	21.94	22.04	1,875,998	+0.08(+0.38%)
Sep 24, 2013	22.00	22.06	21.92	21.96	2,682,759	-0.00(-0.02%)
Sep 23, 2013	22.00	22.03	21.86	21.96	1,930,914	-0.09(-0.41%)
Sep 20, 2013	22.13	22.13	22.03	22.05	1,514,938	-0.07(-0.34%)
Sep 19, 2013	22.26	22.26	22.08	22.13	4,339,952	-0.13(-0.57%)
Sep 18, 2013	21.68	22.29	21.61	22.26	3,693,788	+0.56(+2.58%)
Sep 17, 2013	21.66	21.72	21.63	21.70	2,278,058	+0.06(+0.26%)
Sep 16, 2013	21.74	21.74	21.63	21.64	3,556,622	+0.29(+1.37%)
Sep 13, 2013	21.30	21.37	21.20	21.35	2,655,378	+0.11(+0.50%)
Sep 12, 2013	21.25	21.37	21.24	21.24	3,040,007	-0.10(-0.48%)
Sep 11, 2013	21.22	21.35	21.21	21.35	3,294,611	+0.16(+0.76%)
Sep 10, 2013	21.11	21.22	21.07	21.18	4,557,493	+0.38(+1.84%)
Sep 09, 2013	20.62	20.82	20.62	20.80	3,693,884	+0.31(+1.52%)
Sep 06, 2013	20.52	20.55	20.33	20.49	3,764,964	+0.10(+0.50%)
Sep 05, 2013	20.36	20.44	20.31	20.39	2,191,496	-0.06(-0.31%)
Sep 04, 2013	20.18	20.47	20.15	20.45	1,992,307	+0.13(+0.62%)

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.