Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.83	14.03	13.74	13.83	2,754,746	-0.17(-1.19%)
May 27, 2010	13.67	14.01	13.61	14.00	3,607,180	+0.79(+5.96%)
May 26, 2010	13.43	13.56	13.16	13.21	4,803,223	-0.21(-1.56%)
May 25, 2010	13.07	13.43	12.98	13.42	5,227,470	-0.13(-0.96%)
May 24, 2010	13.64	13.74	13.50	13.55	3,095,863	-0.35(-2.49%)
May 21, 2010	13.55	13.94	13.51	13.90	5,332,199	+0.12(+0.90%)
May 20, 2010	13.64	14.06	13.59	13.77	6,157,834	-0.43(-3.01%)
May 19, 2010	14.05	14.24	13.92	14.20	7,753,580	+0.03(+0.20%)
May 18, 2010	14.57	14.60	14.08	14.17	12,979,568	-0.21(-1.48%)
May 17, 2010	14.38	14.50	14.00	14.38	11,965,747	+0.08(+0.53%)
May 14, 2010	14.31	14.68	14.14	14.31	3,185,435	-0.46(-3.13%)
May 13, 2010	14.89	15.02	14.77	14.77	2,706,913	-0.12(-0.82%)
May 12, 2010	14.84	14.99	14.81	14.89	3,397,705	+0.35(+2.38%)
May 11, 2010	14.66	14.76	14.54	14.55	3,163,214	-0.04(-0.25%)
May 10, 2010	14.53	14.60	14.49	14.58	5,399,692	+0.73(+5.29%)
May 07, 2010	14.05	14.20	13.56	13.85	7,803,936	-0.10(-0.75%)
May 06, 2010	14.41	15.60	13.42	13.95	6,211,288	-0.57(-3.93%)
May 05, 2010	14.58	14.73	14.48	14.52	5,532,396	-0.35(-2.33%)
May 04, 2010	15.07	15.10	14.82	14.87	1,794,554	-0.66(-4.23%)

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.