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 (%)
Jul 31, 2006	16.53	16.60	16.44	16.55	707,362	-0.04(-0.22%)
Jul 28, 2006	16.34	16.58	16.34	16.58	472,682	+0.37(+2.27%)
Jul 27, 2006	16.45	16.45	16.21	16.21	474,620	+0.04(+0.27%)
Jul 26, 2006	16.02	16.21	15.97	16.17	897,598	+0.13(+0.81%)
Jul 25, 2006	16.03	16.10	15.91	16.04	388,086	-0.01(-0.09%)
Jul 24, 2006	15.77	16.07	15.75	16.06	410,239	+0.34(+2.16%)
Jul 21, 2006	15.82	15.82	15.64	15.72	188,851	-0.11(-0.68%)
Jul 20, 2006	16.07	16.07	15.82	15.82	608,506	-0.09(-0.58%)
Jul 19, 2006	15.35	15.94	15.35	15.92	341,843	+0.48(+3.13%)
Jul 18, 2006	15.45	15.46	15.25	15.43	395,148	+0.01(+0.09%)
Jul 17, 2006	15.36	15.48	15.35	15.42	642,565	-0.25(-1.61%)
Jul 14, 2006	15.80	15.82	15.55	15.67	1,276,270	-0.16(-1.00%)
Jul 13, 2006	15.95	15.99	15.80	15.83	1,283,193	-0.33(-2.06%)
Jul 12, 2006	16.44	16.44	16.12	16.16	1,742,860	-0.29(-1.76%)
Jul 11, 2006	16.33	16.47	16.22	16.45	1,088,111	-0.08(-0.48%)
Jul 10, 2006	16.53	16.58	16.47	16.53	231,495	+0.09(+0.53%)
Jul 07, 2006	16.51	16.64	16.45	16.45	505,496	-0.13(-0.78%)
Jul 06, 2006	16.50	16.60	16.46	16.58	359,565	+0.17(+1.01%)
Jul 05, 2006	16.41	16.47	16.27	16.41	1,305,761	-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.