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 (%)
May 29, 2015	23.62	23.62	23.29	23.38	6,274,770	-0.43(-1.79%)
May 28, 2015	23.76	23.82	23.54	23.80	3,582,032	-0.07(-0.30%)
May 27, 2015	23.50	23.91	23.46	23.87	6,708,656	+0.31(+1.29%)
May 26, 2015	23.80	23.81	23.49	23.57	6,920,837	-0.67(-2.75%)
May 22, 2015	24.31	24.23	24.23	24.23	6,837,173	-0.32(-1.31%)
May 21, 2015	24.45	24.61	24.44	24.56	3,989,204	+0.06(+0.26%)
May 20, 2015	24.45	24.59	24.38	24.49	5,190,456	-0.03(-0.13%)
May 19, 2015	24.44	24.63	24.40	24.52	3,995,977	+0.06(+0.26%)
May 18, 2015	24.40	24.52	24.32	24.46	2,079,534	+0.00(+0.00%)
May 15, 2015	24.35	24.48	24.23	24.46	2,524,040	-0.06(-0.26%)
May 14, 2015	24.35	24.54	24.27	24.52	6,507,116	+0.62(+2.59%)
May 13, 2015	24.11	24.22	23.87	23.91	5,288,015	-0.06(-0.23%)
May 12, 2015	24.02	24.09	23.87	23.96	3,309,270	-0.14(-0.57%)
May 11, 2015	24.15	24.24	24.06	24.10	5,515,024	-0.30(-1.22%)
May 08, 2015	24.18	24.49	24.16	24.40	5,520,786	+0.53(+2.22%)
May 07, 2015	23.86	23.97	23.77	23.87	4,329,492	-0.04(-0.17%)
May 06, 2015	23.90	24.05	23.73	23.91	14,012,698	+0.29(+1.22%)
May 05, 2015	23.90	23.91	23.56	23.62	4,723,703	-0.46(-1.90%)
May 04, 2015	24.11	24.19	24.06	24.07	7,020,207	-0.02(-0.07%)

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.