Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.28 +0.35 (+1.10%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.07	23.17	23.04	23.06	4,135,726	-0.04(-0.18%)
Feb 27, 2017	23.03	23.14	23.01	23.10	4,809,449	+0.08(+0.33%)
Feb 24, 2017	22.89	23.04	22.88	23.03	4,581,310	-0.27(-1.15%)
Feb 23, 2017	23.34	23.36	23.23	23.29	5,141,401	-0.05(-0.22%)
Feb 22, 2017	23.19	23.37	23.18	23.34	5,082,146	+0.07(+0.29%)
Feb 21, 2017	23.11	23.29	23.11	23.28	3,773,659	+0.20(+0.87%)
Feb 17, 2017		23.08	23.08	23.08	0	-0.08(-0.36%)
Feb 16, 2017	23.08	23.18	23.06	23.16	5,824,549	+0.13(+0.55%)
Feb 15, 2017	22.82	23.05	22.80	23.03	3,461,537	+0.04(+0.18%)
Feb 14, 2017	23.00	23.02	22.89	22.99	2,725,167	+0.01(+0.04%)
Feb 13, 2017	23.08	23.09	22.98	22.98	1,913,061	+0.10(+0.44%)
Feb 10, 2017	22.81	22.92	22.80	22.88	1,764,513	+0.02(+0.07%)
Feb 09, 2017	22.83	22.92	22.81	22.87	2,222,422	+0.09(+0.40%)
Feb 08, 2017	22.68	22.79	22.64	22.77	4,630,015	+0.00(+0.00%)
Feb 07, 2017	22.79	22.82	22.72	22.77	6,792,468	-0.03(-0.15%)
Feb 06, 2017	22.78	22.85	22.69	22.81	4,613,660	-0.36(-1.56%)
Feb 03, 2017	23.13	23.19	23.07	23.17	2,118,162	+0.05(+0.22%)
Feb 02, 2017	23.15	23.20	23.07	23.12	1,335,417	-0.01(-0.04%)

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.