Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.34 +0.06 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.16	16.12	15.92	15.94	2,272,997	-0.22(-1.39%)
Feb 27, 2006	16.05	16.19	16.05	16.16	512,672	+0.10(+0.63%)
Feb 24, 2006	16.12	16.14	16.03	16.06	463,148	+0.00(+0.00%)
Feb 23, 2006	16.16	16.16	16.01	16.06	619,329	-0.05(-0.31%)
Feb 22, 2006	15.98	16.11	15.92	16.11	630,950	+0.21(+1.32%)
Feb 21, 2006	16.05	16.07	15.87	15.90	597,611	-0.09(-0.54%)
Feb 17, 2006	15.96	15.99	15.87	15.99	694,722	+0.12(+0.73%)
Feb 16, 2006	15.85	15.89	15.77	15.87	690,434	+0.07(+0.41%)
Feb 15, 2006	15.86	15.93	15.72	15.81	909,835	-0.09(-0.59%)
Feb 14, 2006	15.76	15.90	15.65	15.90	1,805,698	+0.17(+1.10%)
Feb 13, 2006	15.69	15.79	15.67	15.73	2,011,542	+0.00(+0.00%)
Feb 10, 2006	15.86	15.88	15.65	15.73	603,974	-0.04(-0.23%)
Feb 09, 2006	15.76	15.85	15.75	15.77	983,983	+0.07(+0.41%)
Feb 08, 2006	15.61	15.70	15.52	15.70	500,776	+0.17(+1.07%)
Feb 07, 2006	15.56	15.64	15.51	15.53	569,390	-0.08(-0.51%)
Feb 06, 2006	15.61	15.69	15.56	15.61	323,982	-0.03(-0.18%)
Feb 03, 2006	15.58	15.71	15.44	15.64	1,387,924	-0.07(-0.46%)
Feb 02, 2006	15.95	15.95	15.69	15.72	1,421,263	-0.27(-1.67%)

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.