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 (%)
Oct 31, 2012	17.91	17.92	17.72	17.76	3,395,805	+0.11(+0.61%)
Oct 26, 2012	17.62	17.65	17.65	17.65	3,095,674	+0.05(+0.31%)
Oct 25, 2012	17.71	17.74	17.54	17.60	13,738,542	+0.10(+0.57%)
Oct 24, 2012	17.60	17.62	17.48	17.50	3,355,097	-0.08(-0.44%)
Oct 23, 2012	17.56	17.60	17.43	17.57	3,948,086	-0.40(-2.24%)
Oct 19, 2012	18.16	18.16	17.92	17.98	24,632,342	-0.26(-1.40%)
Oct 18, 2012	18.24	18.36	18.18	18.23	4,566,381	-0.02(-0.13%)
Oct 17, 2012	18.21	18.28	18.16	18.26	10,225,687	+0.14(+0.77%)
Oct 16, 2012	18.04	18.14	18.00	18.12	3,043,939	+0.34(+1.92%)
Oct 15, 2012	17.74	17.79	17.60	17.78	3,062,830	+0.14(+0.79%)
Oct 12, 2012	17.71	17.78	17.59	17.64	2,269,988	+0.01(+0.04%)
Oct 11, 2012	17.75	17.80	17.63	17.63	3,692,607	+0.17(+0.98%)
Oct 10, 2012	17.52	17.57	17.42	17.46	2,281,957	-0.02(-0.13%)
Oct 09, 2012	17.66	17.70	17.47	17.48	5,579,452	-0.34(-1.91%)
Oct 08, 2012	17.81	17.84	17.77	17.82	2,411,837	-0.23(-1.29%)
Oct 05, 2012	18.12	18.20	17.99	18.05	4,857,662	+0.12(+0.65%)
Oct 04, 2012	17.84	17.94	17.79	17.94	3,381,075	+0.20(+1.13%)
Oct 03, 2012	17.77	17.81	17.66	17.74	26,678,094	+0.00(+0.00%)
Oct 02, 2012	17.86	17.88	17.67	17.74	12,306,410	+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.