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 (%)
Nov 30, 2015	22.35	22.39	22.27	22.28	5,902,491	+0.07(+0.29%)
Nov 27, 2015	22.18	22.25	22.16	22.22	2,391,363	+0.23(+1.04%)
Nov 25, 2015	21.90	21.99	21.99	21.99	3,127,808	+0.29(+1.32%)
Nov 24, 2015	21.59	21.73	21.53	21.70	3,308,543	-0.15(-0.67%)
Nov 23, 2015	21.91	21.96	21.77	21.85	3,541,423	-0.11(-0.52%)
Nov 20, 2015	22.14	22.17	21.95	21.96	7,948,354	-0.10(-0.45%)
Nov 19, 2015	22.05	22.18	22.02	22.06	5,733,038	+0.23(+1.05%)
Nov 18, 2015	21.72	21.87	21.64	21.83	5,159,513	+0.26(+1.21%)
Nov 17, 2015	21.63	21.72	21.52	21.57	10,169,914	+0.10(+0.46%)
Nov 16, 2015	21.33	21.48	21.28	21.47	4,401,501	+0.17(+0.81%)
Nov 13, 2015	21.36	21.39	21.19	21.30	4,194,764	-0.21(-0.99%)
Nov 12, 2015	21.51	21.68	21.46	21.51	6,462,279	-0.15(-0.68%)
Nov 11, 2015	21.77	21.79	21.61	21.66	4,305,518	+0.07(+0.30%)
Nov 10, 2015	21.50	21.63	21.44	21.60	4,358,420	-0.06(-0.26%)
Nov 09, 2015	21.85	21.86	21.56	21.65	4,684,837	-0.36(-1.63%)
Nov 06, 2015	21.97	22.04	21.83	22.01	3,176,456	+0.01(+0.04%)
Nov 05, 2015	22.09	22.12	21.91	22.00	3,391,589	+0.05(+0.22%)
Nov 04, 2015	22.13	22.14	21.85	21.96	4,546,885	-0.39(-1.76%)
Nov 03, 2015	22.28	22.40	22.21	22.35	3,134,752	-0.16(-0.69%)

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.