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 24, 2011	19.10	19.17	18.92	18.99	5,520,937	+0.12(+0.62%)
May 23, 2011	18.82	18.96	18.76	18.87	6,810,829	-0.49(-2.54%)
May 20, 2011	19.66	19.67	19.30	19.36	4,221,911	-0.55(-2.76%)
May 19, 2011	19.88	19.98	19.71	19.91	4,631,607	+0.20(+1.00%)
May 18, 2011	19.54	19.76	19.48	19.71	2,779,349	+0.16(+0.83%)
May 17, 2011	19.44	19.57	19.29	19.55	18,028,960	-0.06(-0.30%)
May 16, 2011	19.56	19.89	19.51	19.61	4,847,717	-0.04(-0.19%)
May 13, 2011	19.97	20.00	19.52	19.64	3,974,099	-0.43(-2.16%)
May 12, 2011	19.86	20.17	19.70	20.08	3,476,041	+0.07(+0.33%)
May 11, 2011	20.28	20.31	19.90	20.01	6,008,999	-0.44(-2.15%)
May 10, 2011	20.33	20.48	20.27	20.45	4,114,768	+0.29(+1.42%)
May 09, 2011	20.06	20.20	19.90	20.17	3,813,478	+0.02(+0.11%)
May 06, 2011	20.49	20.56	20.01	20.14	9,359,385	-0.04(-0.22%)
May 05, 2011	20.37	20.43	20.09	20.19	3,625,891	-0.51(-2.45%)
May 04, 2011	21.03	21.05	20.63	20.69	6,854,773	-0.28(-1.33%)
May 03, 2011	20.96	21.12	20.88	20.97	3,974,201	-0.10(-0.45%)

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.