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 27, 2015	23.74	23.94	23.68	23.85	4,844,636	+0.10(+0.41%)
Feb 26, 2015	23.72	23.81	23.67	23.75	4,648,464	-0.07(-0.30%)
Feb 25, 2015	23.79	23.85	23.73	23.83	7,931,781	+0.01(+0.03%)
Feb 24, 2015	23.60	23.86	23.52	23.82	4,037,212	+0.19(+0.82%)
Feb 23, 2015	23.60	23.67	23.54	23.62	2,738,482	-0.06(-0.27%)
Feb 20, 2015	23.21	23.82	23.17	23.69	8,744,387	+0.32(+1.37%)
Feb 19, 2015	23.36	23.47	23.30	23.37	17,143,844	-0.02(-0.10%)
Feb 18, 2015	23.32	23.46	23.24	23.39	5,712,587	+0.06(+0.28%)
Feb 17, 2015	23.27	23.38	23.11	23.33	5,119,123	-0.11(-0.48%)
Feb 13, 2015	23.43	23.44	23.44	23.44	7,365,437	-0.01(-0.03%)
Feb 12, 2015	23.22	23.46	23.21	23.45	4,457,124	+0.68(+3.00%)
Feb 11, 2015	22.78	22.84	22.61	22.77	6,589,450	-0.08(-0.35%)
Feb 10, 2015	22.75	22.91	22.62	22.85	5,471,935	+0.27(+1.21%)
Feb 09, 2015	22.48	22.64	22.47	22.57	5,235,652	-0.26(-1.16%)
Feb 06, 2015	22.99	23.07	22.78	22.84	6,570,342	-0.59(-2.54%)
Feb 05, 2015	23.22	23.44	23.14	23.43	10,767,900	+0.35(+1.53%)
Feb 04, 2015	23.20	23.34	23.01	23.08	11,602,469	-0.39(-1.64%)
Feb 03, 2015	23.26	23.51	23.25	23.46	7,400,913	+0.44(+1.92%)

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.