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 (%)
Sep 28, 2007	24.99	25.08	24.76	25.00	1,448,930	+0.12(+0.49%)
Sep 27, 2007	24.89	24.90	24.79	24.87	2,261,653	+0.19(+0.76%)
Sep 26, 2007	24.69	24.70	24.58	24.69	1,313,803	+0.11(+0.44%)
Sep 25, 2007	24.37	24.64	24.30	24.58	1,971,494	+0.12(+0.50%)
Sep 24, 2007	24.57	24.61	24.45	24.45	596,747	-0.10(-0.41%)
Sep 21, 2007	24.53	24.64	24.50	24.56	896,693	+0.19(+0.77%)
Sep 20, 2007	24.33	24.44	24.22	24.37	1,001,856	+0.20(+0.84%)
Sep 19, 2007	24.14	24.26	24.07	24.17	2,071,995	+0.14(+0.60%)
Sep 18, 2007	23.39	24.07	23.28	24.02	2,083,200	+0.91(+3.94%)
Sep 17, 2007	23.24	23.33	23.07	23.11	848,454	-0.18(-0.78%)
Sep 14, 2007	23.18	23.33	23.10	23.29	622,926	-0.05(-0.22%)
Sep 13, 2007	23.38	23.45	23.25	23.34	1,348,914	+0.07(+0.31%)
Sep 12, 2007	23.12	23.28	23.06	23.27	559,388	+0.12(+0.53%)
Sep 11, 2007	23.01	23.16	22.99	23.15	700,373	+0.52(+2.30%)
Sep 10, 2007	22.92	23.00	22.63	22.63	737,952	-0.25(-1.11%)
Sep 07, 2007	23.01	23.15	22.84	22.88	1,157,373	-0.40(-1.71%)
Sep 06, 2007	23.23	23.42	23.09	23.28	602,843	-0.09(-0.40%)
Sep 05, 2007	23.22	23.37	23.12	23.37	1,037,927	-0.18(-0.77%)

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.