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 26, 2010	14.37	14.57	14.26	14.48	3,719,196	+0.09(+0.60%)
Feb 25, 2010	14.19	14.39	14.13	14.39	956,927	-0.06(-0.40%)
Feb 24, 2010	14.45	14.58	14.37	14.45	2,528,877	+0.02(+0.15%)
Feb 23, 2010	14.59	14.60	14.36	14.43	1,240,102	-0.30(-2.01%)
Feb 22, 2010	14.83	14.83	14.68	14.73	851,556	+0.01(+0.05%)
Feb 19, 2010	14.62	14.78	14.56	14.72	771,697	+0.04(+0.25%)
Feb 18, 2010	14.64	14.78	14.60	14.68	729,322	+0.03(+0.20%)
Feb 17, 2010	14.72	14.77	14.59	14.65	2,499,252	-0.03(-0.20%)
Feb 16, 2010	14.38	14.69	14.34	14.68	1,722,674	+0.40(+2.83%)
Feb 12, 2010	14.20	14.28	14.28	14.28	1,919,389	-0.19(-1.30%)
Feb 11, 2010	14.26	14.51	14.13	14.47	4,062,854	-0.01(-0.10%)
Feb 10, 2010	14.50	14.54	14.33	14.48	2,849,123	-0.05(-0.35%)
Feb 09, 2010	14.39	14.67	14.25	14.53	1,610,774	+0.43(+3.02%)
Feb 08, 2010	14.19	14.35	14.09	14.11	1,023,646	-0.12(-0.86%)
Feb 05, 2010	14.30	14.34	13.92	14.23	5,271,331	-0.22(-1.50%)
Feb 04, 2010	14.75	14.80	14.40	14.45	2,176,889	-0.61(-4.08%)
Feb 03, 2010	15.13	15.20	14.97	15.06	1,282,432	-0.11(-0.71%)
Feb 02, 2010	15.10	15.23	15.04	15.17	7,981,586	+0.22(+1.45%)

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.