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 (%)
Feb 28, 2007	19.91	20.08	19.81	19.93	1,751,168	+0.09(+0.44%)
Feb 27, 2007	20.43	20.43	19.56	19.85	1,575,746	-0.94(-4.52%)
Feb 26, 2007	20.87	20.87	20.72	20.79	476,268	+0.07(+0.35%)
Feb 23, 2007	20.66	20.76	20.62	20.71	496,773	+0.12(+0.56%)
Feb 22, 2007	20.54	20.69	20.54	20.60	514,218	+0.05(+0.25%)
Feb 21, 2007	20.49	20.55	20.43	20.55	807,741	-0.12(-0.56%)
Feb 20, 2007	20.51	20.72	20.46	20.66	1,286,792	+0.11(+0.53%)
Feb 16, 2007	20.49	20.56	20.42	20.56	402,209	+0.00(+0.00%)
Feb 15, 2007	20.58	20.60	20.47	20.56	306,260	+0.02(+0.11%)
Feb 14, 2007	20.37	20.54	20.33	20.53	471,397	+0.33(+1.64%)
Feb 13, 2007	20.09	20.22	20.02	20.20	221,510	+0.23(+1.16%)
Feb 12, 2007	20.04	20.04	19.88	19.97	534,307	-0.07(-0.36%)
Feb 09, 2007	20.15	20.15	19.98	20.04	704,593	-0.13(-0.64%)
Feb 08, 2007	20.06	20.18	19.99	20.17	378,395	+0.01(+0.04%)
Feb 07, 2007	20.13	20.24	20.09	20.17	1,266,163	+0.14(+0.72%)
Feb 06, 2007	19.96	20.04	19.89	20.02	585,107	+0.07(+0.36%)
Feb 05, 2007	19.95	19.95	19.86	19.95	535,263	-0.09(-0.43%)
Feb 02, 2007	20.04	20.05	19.93	20.04	2,009,523	-0.03(-0.14%)

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.