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 (%)
Dec 30, 2011	14.39	14.53	14.37	14.44	2,757,578	+0.08(+0.52%)
Dec 29, 2011	14.15	14.37	14.10	14.37	2,286,235	+0.24(+1.70%)
Dec 28, 2011	14.40	14.42	14.05	14.13	2,812,268	-0.38(-2.64%)
Dec 27, 2011	14.51	14.56	14.49	14.51	2,227,753	+0.01(+0.05%)
Dec 23, 2011	14.41	14.52	14.38	14.50	1,878,490	+0.15(+1.05%)
Dec 21, 2011	14.40	14.41	14.20	14.35	2,640,344	-0.12(-0.83%)
Dec 20, 2011	14.29	14.52	14.28	14.47	5,271,408	+0.68(+4.96%)
Dec 19, 2011	14.11	14.16	13.76	13.79	8,845,694	-0.17(-1.24%)
Dec 16, 2011	14.10	14.14	13.86	13.96	5,350,737	-0.10(-0.69%)
Dec 15, 2011	14.21	14.23	13.96	14.06	4,049,331	+0.12(+0.86%)
Dec 14, 2011	13.95	14.06	13.87	13.94	3,792,183	-0.15(-1.07%)
Dec 13, 2011	14.49	14.60	14.01	14.09	3,901,707	-0.34(-2.34%)
Dec 12, 2011	14.63	14.66	14.33	14.43	5,030,294	-0.72(-4.76%)
Dec 09, 2011	14.89	15.18	14.88	15.15	5,609,751	+0.48(+3.28%)
Dec 08, 2011	14.91	14.95	14.63	14.67	6,882,856	-0.66(-4.31%)
Dec 07, 2011	15.06	15.38	14.93	15.33	6,871,275	+0.02(+0.10%)
Dec 06, 2011	15.27	15.41	15.19	15.31	3,173,230	-0.06(-0.39%)
Dec 05, 2011	15.67	15.67	15.28	15.37	5,013,970	+0.10(+0.64%)
Dec 02, 2011	15.58	15.58	15.26	15.28	3,857,765	-0.08(-0.54%)

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.