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 29, 2016	21.37	21.50	21.35	21.47	2,939,847	+0.19(+0.90%)
Jul 28, 2016	21.26	21.30	21.17	21.27	5,859,470	+0.10(+0.47%)
Jul 27, 2016	21.12	21.22	20.98	21.17	5,099,940	+0.19(+0.92%)
Jul 26, 2016	20.92	21.02	20.87	20.98	6,952,887	+0.15(+0.72%)
Jul 25, 2016	20.86	20.91	20.76	20.83	3,125,420	+0.09(+0.44%)
Jul 22, 2016	20.79	20.81	20.68	20.74	3,944,812	-0.01(-0.04%)
Jul 21, 2016	20.76	20.84	20.71	20.75	7,286,605	+0.02(+0.08%)
Jul 20, 2016	20.71	20.78	20.66	20.73	2,488,955	+0.26(+1.27%)
Jul 19, 2016	20.46	20.50	20.40	20.47	3,923,858	-0.23(-1.13%)
Jul 18, 2016	20.63	20.81	20.58	20.71	3,570,250	+0.01(+0.04%)
Jul 15, 2016	20.71	20.72	20.63	20.70	11,736,543	-0.08(-0.40%)
Jul 14, 2016	20.77	20.87	20.75	20.78	10,269,046	+0.32(+1.55%)
Jul 13, 2016	20.54	20.60	20.44	20.46	4,363,368	+0.03(+0.16%)
Jul 12, 2016	20.54	20.58	20.42	20.43	10,552,708	+0.32(+1.58%)
Jul 11, 2016	20.14	20.24	20.09	20.11	8,218,250	+0.32(+1.61%)
Jul 08, 2016	19.76	19.84	19.36	19.79	11,221,938	+0.44(+2.25%)
Jul 07, 2016	19.48	19.56	19.27	19.36	15,840,251	-0.14(-0.73%)
Jul 06, 2016	19.32	19.52	19.16	19.50	11,084,802	-0.06(-0.30%)
Jul 05, 2016	19.82	19.85	19.51	19.56	20,308,922	-0.63(-3.11%)

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.