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 (%)
Sep 28, 2012	17.61	17.65	17.40	17.46	4,558,143	-0.31(-1.72%)
Sep 27, 2012	17.63	17.82	17.53	17.76	10,188,269	+0.18(+1.03%)
Sep 26, 2012	17.61	17.63	17.49	17.58	3,921,308	-0.22(-1.24%)
Sep 25, 2012	18.02	18.10	17.79	17.80	4,296,650	-0.21(-1.14%)
Sep 24, 2012	17.92	18.04	17.91	18.01	6,339,804	-0.11(-0.62%)
Sep 21, 2012	18.24	18.27	18.12	18.12	3,801,593	+0.12(+0.67%)
Sep 20, 2012	17.84	18.00	17.76	18.00	3,361,330	-0.08(-0.43%)
Sep 19, 2012	17.98	18.13	17.95	18.08	3,165,636	+0.09(+0.47%)
Sep 18, 2012	17.98	18.05	17.92	17.99	3,270,627	-0.16(-0.89%)
Sep 17, 2012	18.21	18.29	18.11	18.15	3,110,157	-0.05(-0.25%)
Sep 14, 2012	18.19	18.38	18.14	18.20	7,719,191	+0.22(+1.20%)
Sep 13, 2012	17.69	18.04	17.59	17.98	17,912,694	+0.24(+1.35%)
Sep 12, 2012	17.80	17.81	17.68	17.74	6,296,883	+0.15(+0.88%)
Sep 11, 2012	17.37	17.65	17.36	17.59	6,019,114	+0.36(+2.11%)
Sep 10, 2012	17.32	17.37	17.21	17.23	5,673,752	-0.16(-0.93%)
Sep 07, 2012	17.30	17.39	17.26	17.39	22,117,256	+0.38(+2.23%)
Sep 06, 2012	16.68	17.05	16.68	17.01	14,771,267	+0.51(+3.09%)
Sep 05, 2012	16.48	16.53	16.41	16.50	28,616,590	+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.