Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.20	19.45	19.13	19.43	1,033,142	+0.15(+0.77%)
Jan 30, 2007	19.16	19.28	19.14	19.28	787,054	+0.26(+1.37%)
Jan 29, 2007	18.99	19.08	18.94	19.02	804,784	+0.08(+0.45%)
Jan 26, 2007	18.97	19.01	18.81	18.94	496,571	+0.01(+0.07%)
Jan 25, 2007	19.16	19.18	18.89	18.92	542,385	-0.22(-1.14%)
Jan 24, 2007	19.11	19.15	19.04	19.14	620,821	+0.11(+0.59%)
Jan 23, 2007	18.92	19.10	18.91	19.03	331,331	+0.14(+0.75%)
Jan 22, 2007	19.13	19.13	18.87	18.89	427,922	-0.22(-1.14%)
Jan 19, 2007	18.87	19.13	18.87	19.11	598,694	+0.26(+1.38%)
Jan 18, 2007	19.03	19.03	18.84	18.85	825,350	-0.11(-0.56%)
Jan 17, 2007	18.83	19.01	18.83	18.95	619,828	-0.11(-0.56%)
Jan 16, 2007	18.99	19.06	18.92	19.06	508,060	+0.11(+0.56%)
Jan 12, 2007	18.87	18.97	18.84	18.95	613,729	+0.20(+1.05%)
Jan 11, 2007	18.63	18.90	18.63	18.75	1,273,839	+0.17(+0.91%)
Jan 10, 2007	18.59	18.63	18.53	18.58	1,102,925	-0.20(-1.09%)
Jan 09, 2007	18.83	18.90	18.69	18.79	554,299	+0.08(+0.45%)
Jan 08, 2007	18.85	18.85	18.13	18.70	830,173	-0.06(-0.30%)
Jan 05, 2007	19.71	19.71	18.68	18.76	1,301,214	-0.32(-1.65%)
Jan 04, 2007	19.11	19.11	18.98	19.08	384,804	-0.07(-0.34%)

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.