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, 2012	16.25	16.26	15.91	16.04	11,364,334	+0.01(+0.05%)
Jan 30, 2012	15.91	16.08	15.88	16.03	5,244,626	-0.26(-1.62%)
Jan 27, 2012	16.12	16.33	16.12	16.30	15,054,508	+0.14(+0.84%)
Jan 26, 2012	16.30	16.34	16.12	16.16	7,144,901	+0.12(+0.75%)
Jan 25, 2012	15.68	16.09	15.60	16.04	5,486,571	+0.20(+1.28%)
Jan 24, 2012	15.64	15.84	15.57	15.84	5,566,603	-0.04(-0.24%)
Jan 23, 2012	15.85	15.96	15.78	15.88	4,175,678	+0.14(+0.86%)
Jan 20, 2012	15.69	15.75	15.63	15.74	2,429,316	-0.01(-0.05%)
Jan 19, 2012	15.63	15.76	15.54	15.75	6,292,678	+0.20(+1.26%)
Jan 18, 2012	15.36	15.57	15.32	15.55	4,704,661	+0.36(+2.38%)
Jan 17, 2012	15.15	15.29	15.14	15.19	5,438,768	+0.44(+3.01%)
Jan 13, 2012	14.76	14.78	14.51	14.75	4,013,894	-0.37(-2.44%)
Jan 12, 2012	15.06	15.13	14.91	15.12	6,335,026	+0.26(+1.72%)
Jan 11, 2012	14.75	14.86	14.67	14.86	5,983,047	+0.03(+0.20%)
Jan 10, 2012	14.88	14.94	14.81	14.83	6,320,641	+0.26(+1.81%)
Jan 09, 2012	14.60	14.60	14.42	14.57	3,317,274	+0.06(+0.41%)
Jan 06, 2012	14.69	14.69	14.44	14.51	3,694,691	-0.27(-1.83%)
Jan 05, 2012	14.75	14.83	14.65	14.78	8,189,875	-0.17(-1.16%)

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.