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 (%)
Mar 28, 2013	18.91	18.99	18.87	18.94	4,009,328	+0.13(+0.70%)
Mar 27, 2013	18.76	18.84	18.67	18.81	3,812,759	-0.32(-1.66%)
Mar 26, 2013	19.16	19.24	19.04	19.13	13,669,453	+0.05(+0.28%)
Mar 25, 2013	19.43	19.47	19.01	19.08	8,092,431	-0.33(-1.72%)
Mar 22, 2013	19.38	19.49	19.33	19.41	3,922,170	+0.16(+0.84%)
Mar 21, 2013	19.22	19.39	19.19	19.25	4,125,855	-0.27(-1.39%)
Mar 20, 2013	19.55	19.59	19.47	19.52	4,043,933	+0.19(+0.96%)
Mar 19, 2013	19.52	19.55	19.22	19.33	4,072,017	-0.14(-0.72%)
Mar 18, 2013	19.39	19.66	19.36	19.47	2,817,658	-0.31(-1.57%)
Mar 15, 2013	19.80	19.82	19.70	19.78	1,785,550	+0.03(+0.16%)
Mar 14, 2013	19.62	19.76	19.59	19.75	2,108,398	+0.23(+1.19%)
Mar 13, 2013	19.52	19.56	19.39	19.52	2,407,770	-0.08(-0.40%)
Mar 12, 2013	19.69	19.71	19.49	19.59	4,568,968	-0.05(-0.28%)
Mar 11, 2013	19.55	19.66	19.52	19.65	4,600,151	+0.04(+0.20%)
Mar 08, 2013	19.63	19.64	19.46	19.61	3,977,175	-0.04(-0.20%)
Mar 07, 2013	19.59	19.67	19.56	19.65	2,076,433	+0.18(+0.91%)
Mar 06, 2013	19.56	19.56	19.40	19.47	2,704,367	+0.17(+0.88%)
Mar 05, 2013	19.28	19.37	19.26	19.30	3,143,798	+0.29(+1.55%)
Mar 04, 2013	18.85	19.01	18.83	19.01	2,819,522	+0.05(+0.24%)

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.