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, 2014	24.93	25.14	24.87	24.98	7,142,909	+0.22(+0.89%)
Feb 27, 2014	24.56	24.76	24.51	24.76	3,037,448	-0.02(-0.06%)
Feb 26, 2014	24.82	24.86	24.71	24.78	2,283,089	-0.17(-0.69%)
Feb 25, 2014	25.01	25.09	24.87	24.95	1,910,717	-0.06(-0.22%)
Feb 24, 2014	24.87	25.10	24.86	25.00	3,664,942	+0.13(+0.51%)
Feb 21, 2014	24.85	24.98	24.81	24.88	2,914,894	+0.07(+0.29%)
Feb 20, 2014	24.67	24.83	24.61	24.81	2,240,922	+0.05(+0.19%)
Feb 19, 2014	24.96	25.08	24.75	24.76	2,210,465	-0.22(-0.88%)
Feb 18, 2014	25.00	25.02	24.88	24.98	4,178,657	+0.11(+0.44%)
Feb 14, 2014	24.82	24.87	24.87	24.87	1,665,766	+0.08(+0.32%)
Feb 13, 2014	24.42	24.79	24.41	24.79	2,453,402	+0.37(+1.52%)
Feb 12, 2014	24.41	24.50	24.37	24.42	6,021,114	+0.02(+0.10%)
Feb 11, 2014	24.11	24.44	24.10	24.40	6,193,052	+0.50(+2.11%)
Feb 10, 2014	23.91	23.91	23.85	23.89	1,263,437	-0.09(-0.39%)
Feb 07, 2014	23.81	24.00	23.74	23.99	4,366,738	+0.28(+1.16%)
Feb 06, 2014	23.49	23.74	23.49	23.71	4,142,909	+0.44(+1.90%)
Feb 05, 2014	23.21	23.30	23.18	23.27	2,711,827	+0.02(+0.07%)
Feb 04, 2014	23.19	23.28	23.15	23.26	3,532,008	+0.14(+0.61%)

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.