Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.82	13.82	13.68	13.68	496,358	-0.12(-0.84%)
Jul 28, 2005	13.72	13.82	13.68	13.80	503,696	+0.17(+1.22%)
Jul 27, 2005	13.52	13.65	13.49	13.63	172,790	+0.13(+0.96%)
Jul 26, 2005	13.48	13.53	13.41	13.50	123,778	-0.01(-0.05%)
Jul 25, 2005	13.47	13.54	13.45	13.51	108,824	-0.04(-0.27%)
Jul 22, 2005	13.56	13.61	13.48	13.54	142,469	-0.10(-0.74%)
Jul 21, 2005	13.64	13.69	13.51	13.64	221,249	+0.11(+0.80%)
Jul 20, 2005	13.33	13.54	13.27	13.54	249,217	+0.24(+1.79%)
Jul 19, 2005	13.20	13.35	13.15	13.30	189,820	+0.11(+0.82%)
Jul 18, 2005	13.21	13.22	13.12	13.19	182,759	+0.01(+0.11%)
Jul 15, 2005	13.15	13.20	13.11	13.17	51,781	+0.02(+0.16%)
Jul 14, 2005	13.20	13.21	13.12	13.15	370,087	+0.04(+0.33%)
Jul 13, 2005	13.15	13.15	13.07	13.11	305,291	-0.11(-0.82%)
Jul 12, 2005	13.15	13.27	13.12	13.22	178,052	+0.14(+1.11%)
Jul 11, 2005	12.92	13.07	12.92	13.07	246,309	+0.20(+1.57%)
Jul 08, 2005	12.58	12.87	12.54	12.87	529,864	+0.22(+1.71%)
Jul 07, 2005	12.63	12.65	12.48	12.65	899,398	-0.06(-0.51%)
Jul 06, 2005	12.70	12.78	12.65	12.72	277,185	+0.10(+0.80%)
Jul 05, 2005	12.68	12.76	12.61	12.62	848,308	-0.14(-1.08%)

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.