Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.96 +0.27 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.33	17.42	17.33	17.36	1,405,309	-0.04(-0.21%)
Sep 28, 2006	17.28	17.40	17.28	17.39	348,627	+0.08(+0.46%)
Sep 27, 2006	17.30	17.37	17.28	17.31	1,527,564	+0.02(+0.13%)
Sep 26, 2006	17.18	17.30	17.18	17.29	255,724	+0.02(+0.13%)
Sep 25, 2006	17.24	17.33	17.02	17.27	498,711	+0.10(+0.59%)
Sep 22, 2006	17.25	17.26	17.09	17.17	2,054,105	-0.06(-0.34%)
Sep 21, 2006	17.26	17.32	17.20	17.23	794,449	+0.02(+0.13%)
Sep 20, 2006	17.12	17.24	17.12	17.20	459,944	+0.23(+1.36%)
Sep 19, 2006	17.16	17.16	16.88	16.97	606,152	-0.17(-0.97%)
Sep 18, 2006	17.12	17.18	17.05	17.14	322,875	+0.06(+0.34%)
Sep 15, 2006	17.18	17.18	17.06	17.08	769,112	-0.09(-0.50%)
Sep 14, 2006	17.11	17.17	17.06	17.17	314,706	+0.05(+0.30%)
Sep 13, 2006	17.05	17.12	17.01	17.12	190,789	+0.04(+0.21%)
Sep 12, 2006	16.94	17.09	16.87	17.08	969,317	+0.24(+1.42%)
Sep 11, 2006	16.73	16.86	16.71	16.84	260,709	+0.08(+0.47%)
Sep 08, 2006	16.73	16.79	16.70	16.76	182,621	-0.03(-0.17%)
Sep 07, 2006	16.79	16.86	16.71	16.79	182,344	-0.18(-1.06%)
Sep 06, 2006	17.28	17.28	16.94	16.97	844,847	-0.31(-1.80%)
Sep 05, 2006	17.23	17.28	17.15	17.28	647,965	+0.05(+0.29%)

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.