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 (%)
Jan 30, 2004	11.88	11.91	11.75	11.88	85,353	-0.04(-0.36%)
Jan 29, 2004	11.99	12.05	11.75	11.93	301,157	-0.06(-0.48%)
Jan 28, 2004	12.24	12.28	11.86	11.99	164,066	-0.23(-1.89%)
Jan 27, 2004	12.26	12.29	12.18	12.22	149,956	+0.03(+0.24%)
Jan 26, 2004	12.21	12.21	12.06	12.19	110,668	-0.04(-0.35%)
Jan 23, 2004	12.35	12.38	12.12	12.23	228,669	-0.12(-0.94%)
Jan 22, 2004	12.36	12.41	12.29	12.35	156,596	+0.01(+0.12%)
Jan 21, 2004	12.19	12.35	12.04	12.33	179,421	+0.28(+2.34%)
Jan 20, 2004	12.06	12.17	12.03	12.05	224,104	+0.15(+1.28%)
Jan 16, 2004	11.97	11.99	11.83	11.90	157,702	-0.10(-0.84%)
Jan 15, 2004	12.05	12.06	11.89	12.00	90,195	-0.11(-0.90%)
Jan 14, 2004	11.99	12.11	11.97	12.11	127,960	+0.24(+2.01%)
Jan 13, 2004	12.06	12.06	11.83	11.87	202,108	-0.12(-1.02%)
Jan 12, 2004	12.02	12.06	11.95	11.99	209,163	-0.07(-0.54%)
Jan 09, 2004	12.05	12.14	11.97	12.06	326,472	-0.12(-0.95%)
Jan 08, 2004	12.14	12.15	12.01	12.17	339,891	+0.25(+2.06%)
Jan 07, 2004	11.97	11.99	11.88	11.93	570,220	-0.22(-1.79%)
Jan 06, 2004	12.07	12.14	11.99	12.14	280,268	+0.10(+0.84%)
Jan 05, 2004	11.98	12.07	11.93	12.04	339,891	+0.24(+2.02%)

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.