Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.66 +0.07 (+0.22%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.39	21.51	21.37	21.49	2,937,337	+0.19(+0.91%)
Jul 28, 2016	21.28	21.32	21.18	21.29	5,854,467	+0.10(+0.47%)
Jul 27, 2016	21.14	21.24	21.00	21.19	5,095,585	+0.19(+0.92%)
Jul 26, 2016	20.94	21.03	20.89	21.00	6,946,950	+0.15(+0.72%)
Jul 25, 2016	20.88	20.92	20.77	20.85	3,122,751	+0.09(+0.44%)
Jul 22, 2016	20.81	20.83	20.70	20.76	3,941,444	-0.01(-0.04%)
Jul 21, 2016	20.77	20.85	20.73	20.77	7,280,383	+0.02(+0.08%)
Jul 20, 2016	20.72	20.80	20.68	20.75	2,486,830	+0.26(+1.27%)
Jul 19, 2016	20.48	20.52	20.41	20.49	3,920,507	-0.23(-1.13%)
Jul 18, 2016	20.65	20.82	20.60	20.72	3,567,202	+0.01(+0.04%)
Jul 15, 2016	20.72	20.74	20.65	20.71	11,726,521	-0.08(-0.40%)
Jul 14, 2016	20.79	20.89	20.77	20.80	10,260,277	+0.32(+1.55%)
Jul 13, 2016	20.56	20.61	20.46	20.48	4,359,642	+0.03(+0.16%)
Jul 12, 2016	20.56	20.60	20.44	20.45	10,543,697	+0.32(+1.58%)
Jul 11, 2016	20.15	20.25	20.11	20.13	8,211,233	+0.32(+1.61%)
Jul 08, 2016	19.78	19.85	19.37	19.81	11,212,356	+0.44(+2.25%)
Jul 07, 2016	19.50	19.58	19.28	19.37	15,826,726	-0.14(-0.73%)
Jul 06, 2016	19.33	19.53	19.17	19.52	11,075,337	-0.06(-0.30%)
Jul 05, 2016	19.84	19.87	19.53	19.58	20,291,580	-0.63(-3.11%)

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.