Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.28 +0.35 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.87	11.90	11.74	11.87	85,426	-0.04(-0.36%)
Jan 29, 2004	11.98	12.04	11.74	11.92	301,414	-0.06(-0.48%)
Jan 28, 2004	12.23	12.27	11.85	11.98	164,206	-0.23(-1.89%)
Jan 27, 2004	12.25	12.28	12.17	12.21	150,084	+0.03(+0.24%)
Jan 26, 2004	12.20	12.20	12.05	12.18	110,763	-0.04(-0.36%)
Jan 23, 2004	12.34	12.37	12.11	12.22	228,864	-0.12(-0.94%)
Jan 22, 2004	12.35	12.40	12.28	12.34	156,730	+0.01(+0.12%)
Jan 21, 2004	12.18	12.34	12.03	12.32	179,575	+0.28(+2.34%)
Jan 20, 2004	12.05	12.16	12.02	12.04	224,295	+0.15(+1.28%)
Jan 16, 2004	11.96	11.98	11.82	11.89	157,837	-0.10(-0.84%)
Jan 15, 2004	12.04	12.05	11.88	11.99	90,272	-0.11(-0.90%)
Jan 14, 2004	11.98	12.10	11.96	12.10	128,070	+0.24(+2.01%)
Jan 13, 2004	12.05	12.05	11.82	11.86	202,281	-0.12(-1.02%)
Jan 12, 2004	12.01	12.05	11.94	11.98	209,342	-0.06(-0.54%)
Jan 09, 2004	12.04	12.13	11.96	12.05	326,751	-0.12(-0.95%)
Jan 08, 2004	12.13	12.14	12.00	12.16	340,181	+0.25(+2.06%)
Jan 07, 2004	11.96	11.98	11.87	11.92	570,708	-0.22(-1.79%)
Jan 06, 2004	12.06	12.13	11.98	12.13	280,508	+0.10(+0.84%)
Jan 05, 2004	11.97	12.06	11.92	12.03	340,181	+0.24(+2.02%)

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.