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 (%)
Nov 28, 2014	23.19	23.20	23.10	23.12	4,571,703	-0.09(-0.38%)
Nov 26, 2014	23.05	23.21	23.21	23.21	5,734,692	+0.24(+1.05%)
Nov 25, 2014	22.91	23.03	22.90	22.97	7,239,354	+0.18(+0.81%)
Nov 24, 2014	22.74	22.79	22.67	22.78	4,348,720	+0.32(+1.41%)
Nov 21, 2014	22.51	22.57	22.39	22.46	5,745,721	+0.24(+1.10%)
Nov 20, 2014	22.05	22.25	22.03	22.22	2,937,364	+0.01(+0.04%)
Nov 19, 2014	22.27	22.33	22.10	22.21	2,425,676	+0.01(+0.04%)
Nov 18, 2014	22.06	22.22	22.03	22.20	4,638,086	+0.53(+2.45%)
Nov 17, 2014	21.56	21.71	21.52	21.67	3,035,116	+0.06(+0.26%)
Nov 14, 2014	21.44	21.67	21.42	21.62	8,368,364	+0.02(+0.11%)
Nov 13, 2014	21.47	21.66	21.46	21.59	4,667,883	+0.11(+0.52%)
Nov 12, 2014	21.44	21.54	21.41	21.48	4,314,525	-0.34(-1.55%)
Nov 11, 2014	21.73	21.84	21.64	21.82	4,592,172	+0.14(+0.63%)
Nov 10, 2014	21.69	21.71	21.58	21.68	2,159,635	+0.09(+0.41%)
Nov 07, 2014	21.58	21.64	21.44	21.59	4,419,087	-0.13(-0.59%)
Nov 06, 2014	21.80	21.91	21.61	21.72	5,055,433	+0.02(+0.11%)
Nov 05, 2014	21.76	21.76	21.60	21.70	1,959,872	+0.11(+0.52%)
Nov 04, 2014	21.62	21.65	21.47	21.58	3,463,303	-0.05(-0.22%)

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.