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 (%)
Feb 29, 2012	17.58	17.65	17.22	17.26	9,194,699	-0.26(-1.50%)
Feb 28, 2012	17.32	17.53	17.27	17.52	7,030,255	+0.20(+1.17%)
Feb 27, 2012	17.08	17.39	17.03	17.32	6,231,811	-0.12(-0.69%)
Feb 24, 2012	17.35	17.50	17.31	17.44	3,948,691	+0.20(+1.13%)
Feb 23, 2012	17.03	17.25	16.88	17.24	4,323,223	+0.14(+0.84%)
Feb 22, 2012	17.15	17.21	17.06	17.10	5,145,784	-0.11(-0.61%)
Feb 21, 2012	17.26	17.35	17.16	17.21	7,017,464	+0.14(+0.79%)
Feb 17, 2012	17.12	17.12	16.97	17.07	11,867,842	+0.20(+1.20%)
Feb 16, 2012	16.54	16.91	16.48	16.87	8,053,362	+0.26(+1.59%)
Feb 15, 2012	16.79	16.79	16.57	16.60	6,871,513	-0.08(-0.50%)
Feb 14, 2012	16.73	16.77	16.54	16.69	5,338,502	-0.14(-0.85%)
Feb 13, 2012	16.88	16.90	16.77	16.83	4,556,831	+0.18(+1.08%)
Feb 10, 2012	16.64	16.73	16.58	16.65	5,501,913	-0.45(-2.64%)
Feb 09, 2012	17.13	17.15	16.93	17.10	5,294,891	+0.08(+0.49%)
Feb 08, 2012	16.97	17.05	16.83	17.02	4,824,526	+0.09(+0.53%)
Feb 07, 2012	16.74	16.94	16.64	16.93	6,432,504	+0.13(+0.76%)
Feb 06, 2012	16.67	16.82	16.65	16.80	3,624,931	-0.07(-0.40%)
Feb 03, 2012	16.69	16.88	16.66	16.87	7,780,320	+0.30(+1.82%)
Feb 02, 2012	16.49	16.61	16.45	16.57	13,853,006	+0.14(+0.82%)

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.