Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.24 +0.31 (+0.97%)

Streaming Delayed Price Updated: 1:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.89	17.91	17.71	17.74	3,398,707	+0.11(+0.61%)
Oct 26, 2012	17.61	17.64	17.64	17.64	3,098,319	+0.05(+0.31%)
Oct 25, 2012	17.69	17.72	17.52	17.58	13,750,282	+0.10(+0.57%)
Oct 24, 2012	17.58	17.61	17.47	17.48	3,357,965	-0.08(-0.44%)
Oct 23, 2012	17.54	17.59	17.41	17.56	3,951,460	-0.40(-2.24%)
Oct 19, 2012	18.15	18.15	17.91	17.96	24,653,392	-0.26(-1.40%)
Oct 18, 2012	18.22	18.34	18.16	18.22	4,570,283	-0.02(-0.13%)
Oct 17, 2012	18.19	18.26	18.15	18.24	10,234,425	+0.14(+0.77%)
Oct 16, 2012	18.02	18.12	17.98	18.10	3,046,540	+0.34(+1.92%)
Oct 15, 2012	17.72	17.78	17.59	17.76	3,065,447	+0.14(+0.79%)
Oct 12, 2012	17.69	17.77	17.57	17.62	2,271,928	+0.01(+0.04%)
Oct 11, 2012	17.74	17.78	17.61	17.61	3,695,762	+0.17(+0.98%)
Oct 10, 2012	17.50	17.55	17.40	17.44	2,283,907	-0.02(-0.13%)
Oct 09, 2012	17.64	17.68	17.45	17.47	5,584,220	-0.34(-1.91%)
Oct 08, 2012	17.80	17.83	17.75	17.81	2,413,898	-0.23(-1.29%)
Oct 05, 2012	18.10	18.19	17.98	18.04	4,861,813	+0.12(+0.65%)
Oct 04, 2012	17.83	17.92	17.78	17.92	3,383,964	+0.20(+1.13%)
Oct 03, 2012	17.75	17.79	17.64	17.72	26,700,892	+0.00(+0.00%)
Oct 02, 2012	17.84	17.87	17.66	17.72	12,316,926	+0.14(+0.79%)

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.