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 (%)
Jun 30, 2014	25.09	25.19	25.06	25.14	6,345,971	+0.05(+0.19%)
Jun 27, 2014	24.95	25.09	24.92	25.09	1,587,911	+0.10(+0.42%)
Jun 26, 2014	25.03	25.05	24.73	24.99	4,202,146	-0.16(-0.64%)
Jun 25, 2014	25.05	25.18	25.04	25.15	3,352,406	-0.01(-0.03%)
Jun 24, 2014	25.23	25.25	25.12	25.15	5,776,383	-0.06(-0.25%)
Jun 23, 2014	25.23	25.27	25.13	25.22	4,277,423	-0.14(-0.56%)
Jun 20, 2014	25.43	25.43	25.30	25.36	3,145,286	-0.05(-0.19%)
Jun 19, 2014	25.47	25.51	25.39	25.41	3,570,696	+0.06(+0.25%)
Jun 18, 2014	25.19	25.37	25.13	25.34	7,144,946	+0.22(+0.88%)
Jun 17, 2014	25.01	25.14	25.01	25.12	5,030,097	+0.04(+0.16%)
Jun 16, 2014	25.08	25.15	25.05	25.08	3,548,074	+0.05(+0.19%)
Jun 13, 2014	25.05	25.14	24.98	25.04	6,814,916	-0.09(-0.38%)
Jun 12, 2014	25.16	25.21	25.08	25.13	3,821,516	-0.01(-0.03%)
Jun 11, 2014	25.17	25.20	25.12	25.14	1,930,752	-0.22(-0.87%)
Jun 10, 2014	25.37	25.37	25.29	25.36	6,218,909	-0.13(-0.49%)
Jun 06, 2014	25.46	25.49	25.39	25.49	2,591,663	+0.08(+0.31%)
Jun 05, 2014	25.23	25.41	25.14	25.41	4,315,421	+0.23(+0.91%)
Jun 04, 2014	25.12	25.22	25.11	25.18	3,312,734	+0.00(+0.00%)
Jun 03, 2014	25.21	25.26	25.17	25.18	4,812,507	-0.10(-0.41%)

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.