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 (%)
Jun 28, 2013	19.45	19.57	19.40	19.46	13,676,709	-0.13(-0.64%)
Jun 27, 2013	19.56	19.67	19.53	19.58	2,822,933	+0.12(+0.63%)
Jun 26, 2013	19.46	19.51	19.37	19.46	2,682,931	+0.14(+0.72%)
Jun 25, 2013	19.32	19.35	19.10	19.32	2,419,483	+0.22(+1.18%)
Jun 24, 2013	18.95	19.24	18.94	19.10	4,324,465	-0.26(-1.36%)
Jun 21, 2013	19.63	19.64	19.20	19.36	5,824,773	-0.29(-1.46%)
Jun 20, 2013	19.86	19.88	19.60	19.65	5,584,604	-0.67(-3.28%)
Jun 19, 2013	20.70	20.78	20.30	20.31	6,583,210	-0.46(-2.24%)
Jun 18, 2013	20.64	20.79	20.64	20.78	3,125,942	+0.18(+0.86%)
Jun 17, 2013	20.68	20.73	20.48	20.60	4,175,190	+0.29(+1.41%)
Jun 14, 2013	20.38	20.52	20.26	20.31	4,212,312	-0.22(-1.06%)
Jun 13, 2013	20.20	20.54	20.16	20.53	12,476,062	+0.22(+1.11%)
Jun 12, 2013	20.52	20.54	20.31	20.31	2,796,534	-0.12(-0.57%)
Jun 11, 2013	20.34	20.51	20.28	20.42	4,213,583	-0.19(-0.94%)
Jun 10, 2013	20.66	20.68	20.51	20.62	10,587,263	+0.12(+0.57%)
Jun 07, 2013	20.24	20.55	20.19	20.50	7,809,696	+0.22(+1.11%)
Jun 06, 2013	20.16	20.28	20.05	20.28	6,280,150	+0.23(+1.16%)
Jun 05, 2013	20.21	20.25	20.04	20.04	3,421,068	-0.25(-1.22%)
Jun 04, 2013	20.38	20.42	20.20	20.29	4,179,438	-0.15(-0.76%)

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.