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 31, 2011	18.43	18.49	18.37	18.44	3,473,671	+0.12(+0.68%)
Jan 28, 2011	18.62	18.68	18.25	18.32	2,775,775	-0.36(-1.92%)
Jan 27, 2011	18.67	18.72	18.57	18.68	2,127,532	+0.12(+0.63%)
Jan 26, 2011	18.49	18.58	18.43	18.56	4,203,098	+0.20(+1.08%)
Jan 25, 2011	18.28	18.36	18.17	18.36	4,738,503	+0.02(+0.12%)
Jan 24, 2011	18.07	18.34	18.07	18.34	2,192,017	+0.09(+0.48%)
Jan 21, 2011	18.26	18.30	18.14	18.25	2,765,091	+0.21(+1.18%)
Jan 20, 2011	17.96	18.07	17.84	18.04	1,887,078	-0.10(-0.57%)
Jan 19, 2011	18.29	18.30	18.05	18.14	2,021,755	-0.03(-0.16%)
Jan 18, 2011	18.19	18.27	18.11	18.17	2,143,029	+0.12(+0.69%)
Jan 14, 2011	17.86	18.07	17.86	18.05	2,168,555	+0.17(+0.94%)
Jan 13, 2011	17.90	17.99	17.82	17.88	4,806,443	+0.18(+0.99%)
Jan 12, 2011	17.48	17.70	17.44	17.70	2,004,491	+0.55(+3.20%)
Jan 11, 2011	17.04	17.17	16.99	17.15	2,021,516	+0.23(+1.34%)
Jan 10, 2011	16.89	16.95	16.78	16.92	2,760,527	-0.18(-1.03%)
Jan 07, 2011	17.28	17.31	17.00	17.10	2,333,298	-0.16(-0.93%)
Jan 06, 2011	17.53	17.53	17.23	17.26	2,165,200	-0.16(-0.93%)
Jan 05, 2011	17.25	17.45	17.23	17.42	3,646,621	-0.26(-1.49%)
Jan 04, 2011	17.89	17.90	17.61	17.69	3,358,318	-0.04(-0.21%)

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.