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 31, 2007	19.68	19.94	19.62	19.92	1,007,638	+0.15(+0.77%)
Jan 30, 2007	19.64	19.77	19.63	19.77	767,625	+0.27(+1.37%)
Jan 29, 2007	19.47	19.56	19.42	19.50	784,917	+0.09(+0.45%)
Jan 26, 2007	19.45	19.49	19.29	19.42	484,314	+0.01(+0.07%)
Jan 25, 2007	19.65	19.66	19.37	19.40	528,996	-0.22(-1.14%)
Jan 24, 2007	19.60	19.63	19.52	19.63	605,496	+0.12(+0.59%)
Jan 23, 2007	19.40	19.58	19.39	19.51	323,152	+0.14(+0.75%)
Jan 22, 2007	19.61	19.61	19.34	19.37	417,359	-0.22(-1.14%)
Jan 19, 2007	19.35	19.62	19.35	19.59	583,915	+0.27(+1.38%)
Jan 18, 2007	19.51	19.51	19.32	19.32	804,976	-0.11(-0.56%)
Jan 17, 2007	19.31	19.50	19.31	19.43	604,527	-0.11(-0.55%)
Jan 16, 2007	19.47	19.54	19.39	19.54	495,519	+0.11(+0.56%)
Jan 12, 2007	19.35	19.45	19.32	19.43	598,579	+0.20(+1.05%)
Jan 11, 2007	19.10	19.38	19.10	19.23	1,242,394	+0.17(+0.91%)
Jan 10, 2007	19.06	19.11	19.00	19.06	1,075,700	-0.21(-1.09%)
Jan 09, 2007	19.31	19.38	19.16	19.26	540,616	+0.09(+0.45%)
Jan 08, 2007	19.33	19.33	18.59	19.18	809,680	-0.06(-0.30%)
Jan 05, 2007	20.21	20.21	19.16	19.24	1,269,093	-0.32(-1.65%)
Jan 04, 2007	19.59	19.59	19.46	19.56	375,305	-0.07(-0.34%)

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.