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 30, 2015	22.64	22.71	22.48	22.52	7,800,909	-0.39(-1.72%)
Jan 29, 2015	22.69	22.93	22.64	22.92	5,640,942	+0.56(+2.51%)
Jan 28, 2015	22.68	22.85	22.35	22.36	7,081,396	-0.30(-1.31%)
Jan 27, 2015	22.64	22.74	22.55	22.65	8,443,624	-0.18(-0.81%)
Jan 26, 2015	22.60	22.90	22.55	22.84	4,640,838	+0.55(+2.45%)
Jan 23, 2015	22.33	22.52	22.29	22.29	5,975,807	-0.03(-0.14%)
Jan 22, 2015	22.21	22.44	22.06	22.32	11,128,743	-0.04(-0.18%)
Jan 21, 2015	22.15	22.37	22.07	22.36	14,090,655	+0.14(+0.65%)
Jan 20, 2015	22.25	22.28	22.11	22.22	23,384,768	-0.02(-0.07%)
Jan 16, 2015	21.72	22.32	21.66	22.24	8,641,557	+0.51(+2.37%)
Jan 15, 2015	21.83	21.87	21.67	21.72	5,425,970	-0.04(-0.18%)
Jan 14, 2015	21.67	21.83	21.59	21.76	10,237,425	+0.06(+0.26%)
Jan 13, 2015	21.89	21.95	21.50	21.71	6,045,834	+0.10(+0.45%)
Jan 12, 2015	21.60	21.68	21.34	21.61	3,907,648	+0.13(+0.60%)
Jan 09, 2015	21.66	21.67	21.30	21.48	3,041,012	-0.15(-0.71%)
Jan 08, 2015	21.36	21.73	21.34	21.63	4,451,415	+0.40(+1.89%)
Jan 07, 2015	21.12	21.28	20.96	21.23	4,711,374	+0.18(+0.84%)
Jan 06, 2015	21.27	21.43	21.04	21.05	4,506,371	-0.09(-0.42%)
Jan 05, 2015	21.43	21.45	21.08	21.14	4,930,685	-0.76(-3.48%)

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.