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 (%)
May 24, 2011	19.08	19.15	18.90	18.97	5,525,655	+0.12(+0.62%)
May 23, 2011	18.80	18.94	18.74	18.85	6,816,650	-0.49(-2.54%)
May 20, 2011	19.64	19.66	19.28	19.34	4,225,520	-0.55(-2.76%)
May 19, 2011	19.86	19.96	19.69	19.89	4,635,566	+0.20(+1.00%)
May 18, 2011	19.53	19.75	19.46	19.69	2,781,725	+0.16(+0.83%)
May 17, 2011	19.42	19.55	19.28	19.53	18,044,368	-0.06(-0.30%)
May 16, 2011	19.55	19.87	19.50	19.59	4,851,861	-0.04(-0.19%)
May 13, 2011	19.95	19.98	19.50	19.63	3,977,496	-0.43(-2.15%)
May 12, 2011	19.84	20.16	19.68	20.06	3,479,011	+0.07(+0.33%)
May 11, 2011	20.27	20.30	19.88	19.99	6,014,135	-0.44(-2.15%)
May 10, 2011	20.31	20.46	20.25	20.43	4,118,285	+0.29(+1.42%)
May 09, 2011	20.05	20.18	19.88	20.15	3,816,737	+0.02(+0.11%)
May 06, 2011	20.47	20.54	19.99	20.13	9,367,384	-0.04(-0.22%)
May 05, 2011	20.35	20.42	20.07	20.17	3,628,990	-0.51(-2.45%)
May 04, 2011	21.01	21.03	20.61	20.68	6,860,632	-0.28(-1.33%)
May 03, 2011	20.94	21.10	20.87	20.95	3,977,598	-0.10(-0.45%)

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.