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 28, 2014	23.21	23.22	23.12	23.14	4,567,799	-0.09(-0.38%)
Nov 26, 2014	23.07	23.23	23.23	23.23	5,729,795	+0.24(+1.05%)
Nov 25, 2014	22.93	23.05	22.92	22.99	7,233,171	+0.18(+0.81%)
Nov 24, 2014	22.76	22.81	22.69	22.80	4,345,006	+0.32(+1.41%)
Nov 21, 2014	22.53	22.59	22.41	22.48	5,740,814	+0.25(+1.10%)
Nov 20, 2014	22.07	22.27	22.05	22.24	2,934,855	+0.01(+0.04%)
Nov 19, 2014	22.29	22.35	22.12	22.23	2,423,605	+0.01(+0.04%)
Nov 18, 2014	22.08	22.24	22.05	22.22	4,634,125	+0.53(+2.45%)
Nov 17, 2014	21.58	21.73	21.54	21.69	3,032,525	+0.06(+0.26%)
Nov 14, 2014	21.46	21.69	21.44	21.64	8,361,218	+0.02(+0.11%)
Nov 13, 2014	21.49	21.68	21.47	21.61	4,663,896	+0.11(+0.52%)
Nov 12, 2014	21.46	21.56	21.43	21.50	4,310,840	-0.34(-1.55%)
Nov 11, 2014	21.75	21.86	21.66	21.84	4,588,250	+0.14(+0.63%)
Nov 10, 2014	21.71	21.73	21.60	21.70	2,157,791	+0.09(+0.41%)
Nov 07, 2014	21.60	21.66	21.46	21.61	4,415,313	-0.13(-0.59%)
Nov 06, 2014	21.82	21.93	21.63	21.74	5,051,116	+0.02(+0.11%)
Nov 05, 2014	21.78	21.78	21.62	21.72	1,958,198	+0.11(+0.52%)
Nov 04, 2014	21.64	21.67	21.49	21.60	3,460,345	-0.05(-0.22%)

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.