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 (%)
Jul 29, 2005	13.83	13.83	13.69	13.69	495,934	-0.12(-0.84%)
Jul 28, 2005	13.73	13.83	13.69	13.81	503,266	+0.17(+1.22%)
Jul 27, 2005	13.53	13.66	13.50	13.64	172,643	+0.13(+0.96%)
Jul 26, 2005	13.50	13.54	13.42	13.51	123,672	-0.01(-0.05%)
Jul 25, 2005	13.48	13.55	13.46	13.52	108,732	-0.04(-0.27%)
Jul 22, 2005	13.57	13.63	13.50	13.55	142,347	-0.10(-0.74%)
Jul 21, 2005	13.66	13.70	13.53	13.66	221,060	+0.11(+0.80%)
Jul 20, 2005	13.34	13.55	13.28	13.55	249,004	+0.24(+1.79%)
Jul 19, 2005	13.21	13.37	13.16	13.31	189,658	+0.11(+0.82%)
Jul 18, 2005	13.22	13.24	13.13	13.20	182,603	+0.01(+0.11%)
Jul 15, 2005	13.16	13.21	13.12	13.19	51,737	+0.02(+0.16%)
Jul 14, 2005	13.21	13.22	13.13	13.16	369,771	+0.04(+0.33%)
Jul 13, 2005	13.16	13.16	13.08	13.12	305,030	-0.11(-0.82%)
Jul 12, 2005	13.16	13.28	13.13	13.23	177,899	+0.14(+1.11%)
Jul 11, 2005	12.93	13.08	12.93	13.08	246,099	+0.20(+1.57%)
Jul 08, 2005	12.59	12.88	12.55	12.88	529,411	+0.22(+1.71%)
Jul 07, 2005	12.64	12.66	12.49	12.66	898,630	-0.07(-0.51%)
Jul 06, 2005	12.72	12.79	12.66	12.73	276,948	+0.10(+0.80%)
Jul 05, 2005	12.69	12.77	12.62	12.63	847,584	-0.14(-1.08%)

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.