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 (%)
Feb 28, 2013	19.13	19.23	19.05	19.10	2,357,901	-0.05(-0.28%)
Feb 27, 2013	18.81	19.17	18.80	19.15	4,082,434	+0.29(+1.56%)
Feb 26, 2013	18.92	19.02	18.73	18.86	16,607,722	+0.04(+0.21%)
Feb 25, 2013	19.68	19.70	18.80	18.82	6,315,764	-0.36(-1.86%)
Feb 22, 2013	19.04	19.19	18.97	19.18	3,704,855	+0.19(+0.98%)
Feb 21, 2013	19.01	19.04	18.90	18.99	2,811,320	-0.37(-1.90%)
Feb 20, 2013	19.66	19.68	19.35	19.36	2,357,534	-0.27(-1.40%)
Feb 19, 2013	19.53	19.65	19.52	19.63	7,444,408	+0.40(+2.09%)
Feb 15, 2013	19.32	19.35	19.14	19.23	3,758,317	-0.09(-0.48%)
Feb 14, 2013	19.25	19.39	19.23	19.32	3,261,920	-0.29(-1.50%)
Feb 13, 2013	19.68	19.74	19.58	19.62	3,407,611	+0.15(+0.75%)
Feb 12, 2013	19.39	19.52	19.36	19.47	1,852,574	+0.15(+0.80%)
Feb 11, 2013	19.35	19.39	19.20	19.32	10,055,458	-0.02(-0.08%)
Feb 08, 2013	19.31	19.37	19.29	19.33	7,441,292	+0.08(+0.40%)
Feb 07, 2013	19.42	19.46	19.11	19.25	4,991,010	-0.14(-0.72%)
Feb 06, 2013	19.29	19.44	19.27	19.39	6,988,736	-0.07(-0.36%)
Feb 04, 2013	19.75	19.80	19.42	19.46	6,571,808	-0.74(-3.64%)

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.