Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.29	16.39	16.02	16.13	1,247,476	-0.04(-0.23%)
Sep 29, 2010	16.17	16.23	16.06	16.17	1,974,032	-0.03(-0.18%)
Sep 28, 2010	16.09	16.21	15.85	16.20	1,353,593	+0.13(+0.82%)
Sep 27, 2010	16.13	16.13	16.03	16.07	1,305,640	-0.09(-0.54%)
Sep 24, 2010	15.96	16.18	15.94	16.15	1,688,182	+0.56(+3.62%)
Sep 23, 2010	15.61	15.71	15.51	15.59	2,410,468	-0.26(-1.62%)
Sep 22, 2010	15.88	15.97	15.76	15.85	1,029,254	+0.04(+0.28%)
Sep 21, 2010	15.77	15.94	15.63	15.80	1,944,189	+0.15(+0.94%)
Sep 20, 2010	15.47	15.69	15.43	15.66	1,475,912	+0.25(+1.62%)
Sep 17, 2010	15.41	15.55	15.34	15.41	577,075	-0.09(-0.57%)
Sep 15, 2010	15.41	15.52	15.35	15.49	1,543,328	+0.04(+0.24%)
Sep 14, 2010	15.28	15.53	15.20	15.46	272	+0.18(+1.15%)
Sep 13, 2010	15.30	15.33	15.24	15.28	2,205,953	+0.30(+2.01%)
Sep 10, 2010	14.98	15.03	14.94	14.98	1,018,718	+0.07(+0.50%)
Sep 09, 2010	15.04	15.07	14.86	14.91	1,296,145	+0.12(+0.79%)
Sep 08, 2010	14.81	14.94	14.78	14.79	1,786,538	+0.08(+0.55%)
Sep 07, 2010	14.81	14.81	14.68	14.71	1,092,544	-0.31(-2.05%)
Sep 03, 2010	15.00	15.07	14.90	15.02	1,030,775	+0.18(+1.24%)
Sep 02, 2010	14.78	14.84	14.74	14.83	1,211,055	+0.11(+0.75%)

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.