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 (%)
Dec 30, 2011	14.40	14.54	14.38	14.45	2,755,223	+0.08(+0.52%)
Dec 29, 2011	14.16	14.39	14.11	14.38	2,284,283	+0.24(+1.70%)
Dec 28, 2011	14.42	14.43	14.06	14.14	2,809,867	-0.38(-2.64%)
Dec 27, 2011	14.52	14.57	14.50	14.52	2,225,851	+0.01(+0.05%)
Dec 23, 2011	14.42	14.53	14.39	14.51	1,876,886	+0.15(+1.05%)
Dec 21, 2011	14.42	14.42	14.21	14.36	2,638,090	-0.12(-0.83%)
Dec 20, 2011	14.30	14.53	14.30	14.48	5,266,907	+0.68(+4.96%)
Dec 19, 2011	14.12	14.17	13.77	13.80	8,838,141	-0.17(-1.24%)
Dec 16, 2011	14.11	14.15	13.88	13.97	5,346,168	-0.10(-0.70%)
Dec 15, 2011	14.22	14.24	13.97	14.07	4,045,873	+0.12(+0.86%)
Dec 14, 2011	13.97	14.07	13.88	13.95	3,788,944	-0.15(-1.07%)
Dec 13, 2011	14.51	14.61	14.03	14.10	3,898,376	-0.34(-2.34%)
Dec 12, 2011	14.64	14.67	14.34	14.44	5,025,999	-0.72(-4.76%)
Dec 09, 2011	14.91	15.19	14.89	15.16	5,604,960	+0.48(+3.28%)
Dec 08, 2011	14.92	14.97	14.65	14.68	6,876,978	-0.66(-4.31%)
Dec 07, 2011	15.07	15.39	14.94	15.34	6,865,407	+0.02(+0.10%)
Dec 06, 2011	15.28	15.42	15.21	15.33	3,170,520	-0.06(-0.39%)
Dec 05, 2011	15.68	15.69	15.29	15.39	5,009,688	+0.10(+0.64%)
Dec 02, 2011	15.59	15.60	15.27	15.29	3,854,471	-0.08(-0.54%)

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.