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 (%)
Jan 29, 2016	19.66	19.89	19.62	19.88	8,488,407	+0.14(+0.70%)
Jan 28, 2016	19.89	19.92	19.57	19.74	6,685,128	-0.08(-0.41%)
Jan 27, 2016	19.89	20.11	19.76	19.82	16,030,177	-0.14(-0.70%)
Jan 26, 2016	19.71	19.97	19.70	19.96	5,964,858	+0.38(+1.92%)
Jan 25, 2016	19.67	19.75	19.56	19.58	6,962,300	-0.17(-0.87%)
Jan 22, 2016	19.71	19.81	19.64	19.75	17,691,102	+0.37(+1.90%)
Jan 21, 2016	19.19	19.49	19.02	19.39	10,253,512	+0.20(+1.02%)
Jan 20, 2016	19.23	19.27	18.84	19.19	9,489,771	-0.35(-1.80%)
Jan 19, 2016	19.61	19.69	19.40	19.54	9,581,637	+0.24(+1.23%)
Jan 15, 2016	19.34	19.31	19.31	19.31	13,742,002	-0.74(-3.67%)
Jan 14, 2016	19.85	20.12	19.71	20.04	14,547,035	+0.23(+1.15%)
Jan 13, 2016	20.30	20.34	19.75	19.81	7,989,861	-0.51(-2.49%)
Jan 12, 2016	20.34	20.38	20.11	20.32	11,056,575	+0.32(+1.59%)
Jan 11, 2016	20.16	20.17	19.84	20.00	9,679,845	+0.16(+0.78%)
Jan 08, 2016	20.29	20.32	19.80	19.84	7,795,630	-0.20(-0.98%)
Jan 07, 2016	20.04	20.26	19.99	20.04	15,966,198	-0.41(-2.00%)
Jan 06, 2016	20.25	20.50	20.21	20.45	9,024,263	-0.24(-1.15%)
Jan 05, 2016	20.68	20.73	20.50	20.69	9,882,127	-0.20(-0.94%)

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.