Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 UNCHANGED

Streaming Delayed 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 (%)
Jan 30, 2015	22.66	22.73	22.50	22.54	7,794,247	-0.39(-1.72%)
Jan 29, 2015	22.71	22.95	22.66	22.94	5,636,125	+0.56(+2.51%)
Jan 28, 2015	22.70	22.87	22.37	22.37	7,075,349	-0.30(-1.31%)
Jan 27, 2015	22.66	22.76	22.57	22.67	8,436,414	-0.18(-0.81%)
Jan 26, 2015	22.62	22.92	22.57	22.86	4,636,875	+0.55(+2.45%)
Jan 23, 2015	22.35	22.54	22.31	22.31	5,970,704	-0.03(-0.14%)
Jan 22, 2015	22.23	22.46	22.08	22.34	11,119,239	-0.04(-0.18%)
Jan 21, 2015	22.17	22.39	22.09	22.38	14,078,622	+0.14(+0.65%)
Jan 20, 2015	22.27	22.29	22.13	22.24	23,364,798	-0.02(-0.07%)
Jan 16, 2015	21.74	22.33	21.68	22.25	8,634,177	+0.51(+2.37%)
Jan 15, 2015	21.85	21.89	21.68	21.74	5,421,337	-0.04(-0.18%)
Jan 14, 2015	21.69	21.84	21.61	21.78	10,228,682	+0.06(+0.26%)
Jan 13, 2015	21.91	21.97	21.52	21.72	6,040,671	+0.10(+0.45%)
Jan 12, 2015	21.62	21.70	21.36	21.63	3,904,311	+0.13(+0.60%)
Jan 09, 2015	21.68	21.68	21.31	21.50	3,038,415	-0.15(-0.71%)
Jan 08, 2015	21.38	21.75	21.35	21.65	4,447,614	+0.40(+1.89%)
Jan 07, 2015	21.14	21.30	20.98	21.25	4,707,351	+0.18(+0.84%)
Jan 06, 2015	21.29	21.45	21.06	21.07	4,502,523	-0.09(-0.42%)
Jan 05, 2015	21.45	21.47	21.09	21.16	4,926,474	-0.76(-3.48%)

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.