Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.18 +0.12 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.48	17.52	17.43	17.44	678,952	-0.12(-0.70%)
Apr 27, 2006	17.30	17.59	17.28	17.57	649,902	+0.02(+0.12%)
Apr 26, 2006	17.49	17.57	17.47	17.54	1,090,502	+0.12(+0.66%)
Apr 25, 2006	17.46	17.48	17.29	17.43	2,030,909	+0.00(+0.00%)
Apr 24, 2006	17.54	17.54	17.23	17.43	1,215,834	+0.12(+0.71%)
Apr 21, 2006	17.35	17.42	17.26	17.31	729,306	+0.05(+0.29%)
Apr 20, 2006	17.13	17.26	17.11	17.26	1,404,247	+0.11(+0.63%)
Apr 19, 2006	16.94	17.16	16.91	17.15	1,206,842	+0.25(+1.45%)
Apr 18, 2006	16.71	16.90	16.66	16.90	983,845	+0.20(+1.21%)
Apr 17, 2006	16.65	16.73	16.64	16.70	1,323,044	+0.20(+1.18%)
Apr 13, 2006	16.48	16.52	16.38	16.50	1,159,393	+0.02(+0.13%)
Apr 12, 2006	16.47	16.52	16.43	16.48	711,738	+0.01(+0.04%)
Apr 11, 2006	16.73	16.73	16.45	16.47	841,359	-0.25(-1.51%)
Apr 10, 2006	16.66	16.77	16.66	16.73	340,859	+0.13(+0.78%)
Apr 07, 2006	16.97	16.97	16.59	16.60	1,239,766	-0.42(-2.46%)
Apr 06, 2006	17.05	17.07	16.93	17.02	869,579	-0.09(-0.51%)
Apr 05, 2006	17.10	17.11	17.01	17.10	642,985	+0.07(+0.38%)
Apr 04, 2006	16.99	17.07	16.89	17.04	1,192,040	+0.25(+1.46%)

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.