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 29, 2013	24.07	24.16	24.05	24.06	1,919,581	+0.15(+0.63%)
Nov 27, 2013	23.89	23.96	23.87	23.91	3,492,053	+0.11(+0.46%)
Nov 26, 2013	23.69	23.83	23.68	23.80	2,462,712	+0.13(+0.57%)
Nov 25, 2013	23.68	23.71	23.63	23.67	2,940,511	+0.11(+0.47%)
Nov 22, 2013	23.48	23.58	23.46	23.56	5,656,390	+0.17(+0.71%)
Nov 21, 2013	23.33	23.41	23.28	23.39	1,905,299	+0.17(+0.75%)
Nov 20, 2013	23.46	23.50	23.15	23.22	4,945,618	-0.23(-0.99%)
Nov 19, 2013	23.43	23.51	23.39	23.45	2,250,109	+0.04(+0.18%)
Nov 18, 2013	23.57	23.59	23.39	23.41	3,701,481	+0.06(+0.27%)
Nov 15, 2013	23.29	23.35	23.24	23.35	10,002,486	+0.17(+0.71%)
Nov 14, 2013	23.09	23.24	23.06	23.18	1,867,335	+0.09(+0.41%)
Nov 13, 2013	22.75	23.11	22.70	23.09	1,989,159	+0.11(+0.48%)
Nov 12, 2013	22.99	23.06	22.91	22.98	3,609,456	-0.07(-0.31%)
Nov 11, 2013	22.98	23.05	22.96	23.05	1,071,031	+0.16(+0.69%)
Nov 08, 2013	22.74	22.91	22.71	22.89	1,607,954	+0.09(+0.41%)
Nov 07, 2013	23.03	23.08	22.77	22.80	4,899,209	-0.25(-1.09%)
Nov 06, 2013	23.05	23.15	23.01	23.05	1,953,610	+0.17(+0.76%)
Nov 05, 2013	22.80	22.92	22.73	22.87	1,924,762	-0.23(-1.00%)
Nov 04, 2013	23.03	23.12	23.00	23.11	1,598,188	+0.13(+0.55%)

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.