Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.45	19.55	19.45	19.45	264,083	+0.00(+0.00%)
Dec 28, 2006	19.55	19.55	19.39	19.45	1,051,352	+0.01(+0.07%)
Dec 27, 2006	19.39	19.84	19.35	19.43	1,046,649	+0.20(+1.05%)
Dec 26, 2006	19.11	19.23	19.07	19.23	1,382,390	+0.13(+0.68%)
Dec 22, 2006	19.32	19.41	19.05	19.10	344,456	-0.22(-1.16%)
Dec 21, 2006	19.38	19.38	19.28	19.32	495,934	-0.01(-0.07%)
Dec 20, 2006	19.50	19.52	19.31	19.34	411,964	-0.39(-1.98%)
Dec 19, 2006	19.63	19.77	19.56	19.73	510,459	+0.09(+0.48%)
Dec 18, 2006	19.73	19.73	19.60	19.63	686,146	+0.04(+0.22%)
Dec 15, 2006	19.80	19.80	19.58	19.59	371,431	-0.09(-0.48%)
Dec 14, 2006	19.68	19.70	19.62	19.68	397,854	+0.01(+0.07%)
Dec 13, 2006	19.63	19.67	19.57	19.67	761,262	+0.11(+0.55%)
Dec 12, 2006	19.51	19.57	19.44	19.56	534,391	+0.06(+0.30%)
Dec 11, 2006	19.42	19.55	19.37	19.50	391,767	+0.18(+0.94%)
Dec 08, 2006	19.42	19.48	19.32	19.32	1,216,526	-0.07(-0.34%)
Dec 07, 2006	19.50	19.50	19.37	19.39	3,880,184	+0.11(+0.56%)
Dec 06, 2006	19.25	19.32	19.21	19.28	499,945	-0.07(-0.34%)
Dec 05, 2006	19.22	19.36	19.16	19.34	750,610	+0.21(+1.10%)
Dec 04, 2006	19.00	19.16	18.94	19.13	1,335,633	+0.14(+0.76%)

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.