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 28, 2012	17.62	17.67	17.42	17.47	4,554,251	-0.31(-1.72%)
Sep 27, 2012	17.64	17.84	17.54	17.78	10,179,570	+0.18(+1.03%)
Sep 26, 2012	17.63	17.64	17.50	17.60	3,917,960	-0.22(-1.24%)
Sep 25, 2012	18.03	18.12	17.81	17.82	4,292,981	-0.21(-1.14%)
Sep 24, 2012	17.94	18.05	17.92	18.02	6,334,391	-0.11(-0.62%)
Sep 21, 2012	18.26	18.29	18.13	18.14	3,798,347	+0.12(+0.67%)
Sep 20, 2012	17.85	18.02	17.78	18.02	3,358,460	-0.08(-0.43%)
Sep 19, 2012	17.99	18.15	17.96	18.09	3,162,933	+0.09(+0.47%)
Sep 18, 2012	17.99	18.06	17.94	18.01	3,267,834	-0.16(-0.89%)
Sep 17, 2012	18.22	18.30	18.13	18.17	3,107,502	-0.05(-0.26%)
Sep 14, 2012	18.20	18.39	18.15	18.22	7,712,600	+0.22(+1.20%)
Sep 13, 2012	17.71	18.05	17.60	18.00	17,897,398	+0.24(+1.35%)
Sep 12, 2012	17.81	17.83	17.70	17.76	6,291,507	+0.15(+0.88%)
Sep 11, 2012	17.38	17.67	17.37	17.60	6,013,975	+0.36(+2.11%)
Sep 10, 2012	17.33	17.38	17.23	17.24	5,668,908	-0.16(-0.93%)
Sep 07, 2012	17.31	17.40	17.27	17.40	22,098,372	+0.38(+2.23%)
Sep 06, 2012	16.69	17.06	16.69	17.02	14,758,655	+0.51(+3.09%)
Sep 05, 2012	16.50	16.55	16.42	16.51	28,592,156	+0.11(+0.66%)

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.