Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.71 +0.32 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.54	16.62	16.45	16.56	706,758	-0.04(-0.22%)
Jul 28, 2006	16.36	16.60	16.35	16.60	472,278	+0.37(+2.27%)
Jul 27, 2006	16.46	16.46	16.22	16.23	474,215	+0.04(+0.27%)
Jul 26, 2006	16.03	16.23	15.98	16.19	896,831	+0.13(+0.81%)
Jul 25, 2006	16.05	16.11	15.93	16.06	387,755	-0.01(-0.09%)
Jul 24, 2006	15.79	16.08	15.76	16.07	409,889	+0.34(+2.16%)
Jul 21, 2006	15.84	15.84	15.65	15.73	188,690	-0.11(-0.69%)
Jul 20, 2006	16.08	16.08	15.83	15.84	607,986	-0.09(-0.58%)
Jul 19, 2006	15.36	15.95	15.36	15.93	341,551	+0.48(+3.13%)
Jul 18, 2006	15.46	15.48	15.26	15.45	394,810	+0.01(+0.09%)
Jul 17, 2006	15.37	15.50	15.36	15.43	642,016	-0.25(-1.61%)
Jul 14, 2006	15.82	15.83	15.56	15.69	1,275,180	-0.16(-1.00%)
Jul 13, 2006	15.97	16.00	15.82	15.85	1,282,097	-0.33(-2.06%)
Jul 12, 2006	16.45	16.45	16.13	16.18	1,741,372	-0.29(-1.76%)
Jul 11, 2006	16.34	16.49	16.24	16.47	1,087,181	-0.08(-0.48%)
Jul 10, 2006	16.54	16.60	16.48	16.55	231,297	+0.09(+0.53%)
Jul 07, 2006	16.52	16.66	16.46	16.46	505,064	-0.13(-0.78%)
Jul 06, 2006	16.51	16.62	16.47	16.59	359,258	+0.17(+1.01%)
Jul 05, 2006	16.42	16.49	16.28	16.42	1,304,646	-0.40(-2.41%)

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.