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 (%)
May 29, 2015	23.64	23.64	23.31	23.40	6,269,411	-0.43(-1.79%)
May 28, 2015	23.78	23.84	23.56	23.82	3,578,973	-0.07(-0.30%)
May 27, 2015	23.52	23.93	23.48	23.89	6,702,927	+0.31(+1.29%)
May 26, 2015	23.82	23.83	23.51	23.59	6,914,927	-0.67(-2.75%)
May 22, 2015	24.33	24.26	24.26	24.26	6,831,334	-0.32(-1.31%)
May 21, 2015	24.47	24.63	24.46	24.58	3,985,797	+0.06(+0.26%)
May 20, 2015	24.47	24.61	24.40	24.51	5,186,023	-0.03(-0.13%)
May 19, 2015	24.46	24.65	24.42	24.54	3,992,564	+0.06(+0.26%)
May 18, 2015	24.42	24.54	24.34	24.48	2,077,758	+0.00(+0.00%)
May 15, 2015	24.37	24.50	24.26	24.48	2,521,885	-0.06(-0.26%)
May 14, 2015	24.37	24.56	24.30	24.54	6,501,559	+0.62(+2.59%)
May 13, 2015	24.13	24.24	23.89	23.93	5,283,499	-0.06(-0.23%)
May 12, 2015	24.04	24.11	23.89	23.98	3,306,444	-0.14(-0.57%)
May 11, 2015	24.17	24.26	24.08	24.12	5,510,315	-0.30(-1.22%)
May 08, 2015	24.20	24.51	24.18	24.42	5,516,072	+0.53(+2.22%)
May 07, 2015	23.88	23.99	23.79	23.89	4,325,795	-0.04(-0.17%)
May 06, 2015	23.92	24.07	23.75	23.93	14,000,731	+0.29(+1.22%)
May 05, 2015	23.92	23.93	23.58	23.64	4,719,669	-0.46(-1.90%)
May 04, 2015	24.13	24.22	24.08	24.09	7,014,212	-0.02(-0.07%)

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.