Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.74 +0.38 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.16	16.32	16.05	16.25	2,703,303	+0.06(+0.36%)
Nov 27, 2009	15.90	16.33	15.89	16.19	1,415,978	-0.53(-3.20%)
Nov 25, 2009	16.63	16.75	16.53	16.73	692,399	+0.20(+1.22%)
Nov 24, 2009	16.59	16.59	16.42	16.53	569,312	-0.02(-0.13%)
Nov 23, 2009	16.55	16.67	16.50	16.55	1,574,385	+0.40(+2.46%)
Nov 20, 2009	16.11	16.18	16.06	16.15	416,849	-0.17(-1.02%)
Nov 19, 2009	16.38	16.41	16.19	16.32	1,419,963	-0.30(-1.82%)
Nov 18, 2009	16.66	16.68	16.50	16.62	520,687	+0.11(+0.66%)
Nov 17, 2009	16.46	16.54	16.35	16.51	714,830	-0.12(-0.69%)
Nov 16, 2009	16.45	16.70	16.45	16.63	1,229,591	+0.38(+2.36%)
Nov 13, 2009	16.05	16.29	15.94	16.24	2,742,620	+0.17(+1.08%)
Nov 12, 2009	16.25	16.36	16.03	16.07	1,686,402	-0.26(-1.59%)
Nov 11, 2009	16.37	16.45	16.18	16.33	3,581,810	+0.19(+1.16%)
Nov 10, 2009	16.16	16.25	16.06	16.14	1,353,044	-0.20(-1.24%)
Nov 09, 2009	16.08	16.34	16.08	16.34	738,150	+0.63(+4.00%)
Nov 06, 2009	15.60	15.87	15.54	15.72	2,204,651	+0.01(+0.05%)
Nov 05, 2009	15.67	15.78	15.60	15.71	388,474	+0.30(+1.97%)
Nov 04, 2009	15.44	15.60	15.37	15.41	1,605,003	+0.19(+1.28%)
Nov 03, 2009	15.07	15.23	15.00	15.21	1,067,362	-0.08(-0.52%)

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.