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 29, 2016	19.18	19.26	19.07	19.09	4,999,981	-0.24(-1.23%)
Feb 26, 2016	19.46	19.49	19.29	19.32	4,937,443	-0.01(-0.04%)
Feb 25, 2016	19.22	19.33	19.12	19.33	4,867,866	+0.21(+1.11%)
Feb 24, 2016	18.87	19.13	18.78	19.12	9,022,086	-0.25(-1.27%)
Feb 23, 2016	19.57	19.59	19.33	19.36	4,811,857	-0.36(-1.82%)
Feb 22, 2016	19.63	19.75	19.63	19.72	3,482,106	+0.20(+1.05%)
Feb 19, 2016	19.41	19.55	19.35	19.52	6,134,909	-0.07(-0.33%)
Feb 18, 2016	19.71	19.71	19.53	19.58	11,491,013	+0.02(+0.13%)
Feb 17, 2016	19.36	19.60	19.36	19.56	8,843,753	+0.41(+2.13%)
Feb 16, 2016	19.10	19.15	18.91	19.15	4,305,988	+0.26(+1.38%)
Feb 12, 2016	18.73	18.89	18.89	18.89	14,286,801	+0.20(+1.09%)
Feb 11, 2016	18.73	18.76	18.54	18.68	19,841,702	-0.14(-0.74%)
Feb 10, 2016	18.99	19.05	18.80	18.82	11,886,093	+0.06(+0.30%)
Feb 09, 2016	18.52	18.87	18.52	18.77	14,704,421	-0.03(-0.17%)
Feb 08, 2016	18.77	18.86	18.64	18.80	14,186,592	-0.48(-2.50%)
Feb 05, 2016	19.58	19.62	19.22	19.28	6,487,644	-0.38(-1.91%)
Feb 04, 2016	19.50	19.75	19.44	19.66	15,269,347	-0.07(-0.37%)
Feb 03, 2016	19.59	19.74	19.30	19.73	11,085,049	+0.37(+1.90%)
Feb 02, 2016	19.61	19.62	19.32	19.36	9,910,696	-0.50(-2.51%)

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.