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 (%)
Dec 31, 2007	25.67	25.94	25.53	25.62	709,367	-0.27(-1.03%)
Dec 28, 2007	25.99	26.02	25.84	25.89	1,404,607	+0.33(+1.27%)
Dec 27, 2007	25.77	25.77	25.52	25.56	859,337	+0.01(+0.06%)
Dec 26, 2007	25.34	25.61	25.34	25.55	266,434	+0.06(+0.23%)
Dec 24, 2007	25.65	25.65	25.16	25.49	927,265	-0.22(-0.84%)
Dec 21, 2007	25.58	25.71	25.52	25.71	3,826,509	+0.55(+2.18%)
Dec 20, 2007	25.13	25.25	25.05	25.16	971,256	+0.12(+0.49%)
Dec 19, 2007	25.16	25.30	24.90	25.03	1,076,613	-0.20(-0.77%)
Dec 18, 2007	25.40	25.47	24.94	25.23	2,553,957	+0.40(+1.63%)
Dec 17, 2007	25.03	25.11	24.82	24.82	1,171,290	-0.54(-2.14%)
Dec 14, 2007	25.49	25.63	25.32	25.37	1,155,185	-0.67(-2.56%)
Dec 13, 2007	26.05	26.17	25.73	26.03	1,176,823	-0.32(-1.21%)
Dec 12, 2007	26.45	26.54	26.19	26.35	1,877,495	+0.61(+2.39%)
Dec 11, 2007	26.28	26.40	25.73	25.73	3,369,171	-0.65(-2.47%)
Dec 10, 2007	26.25	26.44	26.25	26.39	614,211	+0.28(+1.08%)
Dec 07, 2007	26.12	26.20	26.06	26.10	961,296	-0.01(-0.03%)
Dec 06, 2007	25.89	26.17	25.83	26.11	929,239	+0.23(+0.89%)
Dec 05, 2007	25.95	26.02	25.85	25.88	667,764	+0.16(+0.62%)
Dec 04, 2007	25.66	25.76	25.64	25.72	1,675,602	+0.07(+0.25%)

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.