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 (%)
Dec 31, 2012	18.89	19.16	18.88	19.12	3,210,942	+0.34(+1.81%)
Dec 28, 2012	18.88	18.96	18.77	18.78	4,708,168	-0.27(-1.42%)
Dec 27, 2012	19.13	19.17	18.98	19.05	1,752,648	+0.07(+0.37%)
Dec 26, 2012	19.00	19.11	18.88	18.98	2,064,293	+0.03(+0.16%)
Dec 24, 2012	19.02	19.04	18.91	18.95	948,149	-0.07(-0.37%)
Dec 21, 2012	18.88	19.02	18.87	19.02	5,357,353	-0.12(-0.64%)
Dec 20, 2012	19.13	19.17	19.06	19.14	2,204,184	+0.09(+0.48%)
Dec 19, 2012	19.18	19.22	19.05	19.05	4,460,146	-0.02(-0.08%)
Dec 18, 2012	18.94	19.10	18.92	19.07	4,710,732	+0.19(+1.03%)
Dec 17, 2012	18.77	18.87	18.76	18.87	2,878,520	+0.08(+0.41%)
Dec 14, 2012	18.71	18.86	18.67	18.80	3,459,878	+0.15(+0.79%)
Dec 13, 2012	18.68	18.77	18.61	18.65	3,961,851	-0.07(-0.37%)
Dec 12, 2012	18.71	18.83	18.67	18.72	4,052,429	+0.12(+0.62%)
Dec 11, 2012	18.53	18.63	18.53	18.60	2,976,926	+0.21(+1.14%)
Dec 10, 2012	18.30	18.39	18.30	18.39	2,421,763	+0.03(+0.17%)
Dec 07, 2012	18.32	18.36	18.23	18.36	4,875,649	-0.10(-0.54%)
Dec 06, 2012	18.49	18.50	18.38	18.46	4,879,477	+0.06(+0.34%)
Dec 05, 2012	18.35	18.48	18.30	18.40	3,235,383	+0.01(+0.04%)

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.