Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.12	22.19	21.96	22.01	7,984,694	-0.38(-1.72%)
Jan 29, 2015	22.17	22.40	22.12	22.39	5,773,839	+0.55(+2.51%)
Jan 28, 2015	22.16	22.32	21.83	21.84	7,248,230	-0.29(-1.31%)
Jan 27, 2015	22.12	22.22	22.03	22.13	8,642,551	-0.18(-0.81%)
Jan 26, 2015	22.08	22.37	22.03	22.31	4,750,173	+0.53(+2.45%)
Jan 23, 2015	21.82	22.00	21.78	21.78	6,116,594	-0.03(-0.14%)
Jan 22, 2015	21.70	21.92	21.55	21.81	11,390,930	-0.04(-0.18%)
Jan 21, 2015	21.64	21.86	21.57	21.85	14,422,623	+0.14(+0.65%)
Jan 20, 2015	21.74	21.76	21.61	21.71	23,935,700	-0.02(-0.07%)
Jan 16, 2015	21.22	21.80	21.16	21.72	8,845,146	+0.50(+2.37%)
Jan 15, 2015	21.33	21.37	21.17	21.22	5,553,803	-0.04(-0.18%)
Jan 14, 2015	21.17	21.32	21.10	21.26	10,478,613	+0.05(+0.26%)
Jan 13, 2015	21.39	21.45	21.01	21.21	6,188,270	+0.09(+0.45%)
Jan 12, 2015	21.10	21.19	20.85	21.11	3,999,710	+0.13(+0.60%)
Jan 09, 2015	21.16	21.17	20.81	20.99	3,112,656	-0.15(-0.71%)
Jan 08, 2015	20.87	21.23	20.84	21.14	4,556,288	+0.39(+1.89%)
Jan 07, 2015	20.63	20.79	20.48	20.74	4,822,371	+0.17(+0.84%)
Jan 06, 2015	20.78	20.94	20.55	20.57	4,612,538	-0.09(-0.42%)
Jan 05, 2015	20.94	20.95	20.59	20.66	5,046,849	-0.75(-3.48%)

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.