Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 -0.26 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.90	18.97	18.85	18.93	4,012,754	+0.13(+0.70%)
Mar 27, 2013	18.74	18.82	18.65	18.80	3,816,017	-0.32(-1.66%)
Mar 26, 2013	19.14	19.22	19.03	19.11	13,681,134	+0.05(+0.28%)
Mar 25, 2013	19.42	19.45	19.00	19.06	8,099,346	-0.33(-1.72%)
Mar 22, 2013	19.36	19.47	19.31	19.39	3,925,522	+0.16(+0.84%)
Mar 21, 2013	19.21	19.37	19.18	19.23	4,129,381	-0.27(-1.39%)
Mar 20, 2013	19.53	19.57	19.45	19.50	4,047,389	+0.19(+0.96%)
Mar 19, 2013	19.51	19.53	19.20	19.31	4,075,497	-0.14(-0.72%)
Mar 18, 2013	19.37	19.64	19.35	19.45	2,820,066	-0.31(-1.57%)
Mar 15, 2013	19.79	19.80	19.68	19.76	1,787,075	+0.03(+0.16%)
Mar 14, 2013	19.60	19.75	19.57	19.73	2,110,200	+0.23(+1.19%)
Mar 13, 2013	19.50	19.54	19.38	19.50	2,409,828	-0.08(-0.40%)
Mar 12, 2013	19.67	19.69	19.48	19.58	4,572,873	-0.05(-0.28%)
Mar 11, 2013	19.53	19.64	19.50	19.63	4,604,082	+0.04(+0.20%)
Mar 08, 2013	19.62	19.63	19.45	19.59	3,980,573	-0.04(-0.20%)
Mar 07, 2013	19.57	19.66	19.55	19.63	2,078,207	+0.18(+0.91%)
Mar 06, 2013	19.54	19.54	19.38	19.45	2,706,678	+0.17(+0.88%)
Mar 05, 2013	19.27	19.35	19.24	19.28	3,146,485	+0.29(+1.55%)
Mar 04, 2013	18.84	19.00	18.81	18.99	2,821,932	+0.05(+0.24%)

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.