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 (%)
Nov 30, 2009	16.17	16.33	16.06	16.26	2,700,994	+0.06(+0.36%)
Nov 27, 2009	15.92	16.34	15.90	16.21	1,414,769	-0.54(-3.20%)
Nov 25, 2009	16.65	16.76	16.55	16.74	691,808	+0.20(+1.22%)
Nov 24, 2009	16.60	16.60	16.43	16.54	568,826	-0.02(-0.13%)
Nov 23, 2009	16.56	16.68	16.51	16.56	1,573,041	+0.40(+2.46%)
Nov 20, 2009	16.12	16.19	16.07	16.16	416,493	-0.17(-1.02%)
Nov 19, 2009	16.39	16.42	16.20	16.33	1,418,751	-0.30(-1.83%)
Nov 18, 2009	16.67	16.70	16.51	16.63	520,242	+0.11(+0.66%)
Nov 17, 2009	16.47	16.55	16.37	16.52	714,220	-0.12(-0.70%)
Nov 16, 2009	16.46	16.71	16.46	16.64	1,228,541	+0.38(+2.36%)
Nov 13, 2009	16.06	16.31	15.95	16.26	2,740,278	+0.17(+1.08%)
Nov 12, 2009	16.26	16.37	16.04	16.08	1,684,961	-0.26(-1.59%)
Nov 11, 2009	16.38	16.46	16.19	16.34	3,578,751	+0.19(+1.16%)
Nov 10, 2009	16.17	16.26	16.07	16.16	1,351,889	-0.20(-1.24%)
Nov 09, 2009	16.10	16.36	16.09	16.36	737,519	+0.63(+4.00%)
Nov 06, 2009	15.61	15.88	15.55	15.73	2,202,768	+0.01(+0.05%)
Nov 05, 2009	15.68	15.79	15.61	15.72	388,142	+0.30(+1.97%)
Nov 04, 2009	15.46	15.61	15.38	15.42	1,603,632	+0.20(+1.28%)
Nov 03, 2009	15.09	15.24	15.01	15.22	1,066,450	-0.08(-0.52%)

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.