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 29, 2016	19.20	19.43	19.17	19.42	8,688,390	+0.14(+0.70%)
Jan 28, 2016	19.43	19.46	19.12	19.28	6,842,626	-0.08(-0.41%)
Jan 27, 2016	19.43	19.64	19.30	19.36	16,407,840	-0.14(-0.70%)
Jan 26, 2016	19.25	19.51	19.25	19.50	6,105,387	+0.37(+1.92%)
Jan 25, 2016	19.21	19.30	19.11	19.13	7,126,328	-0.17(-0.87%)
Jan 22, 2016	19.26	19.36	19.19	19.30	18,107,894	+0.36(+1.90%)
Jan 21, 2016	18.75	19.04	18.58	18.94	10,495,079	+0.19(+1.02%)
Jan 20, 2016	18.79	18.83	18.41	18.75	9,713,345	-0.34(-1.80%)
Jan 19, 2016	19.16	19.24	18.95	19.09	9,807,375	+0.23(+1.23%)
Jan 15, 2016	18.89	18.86	18.86	18.86	14,065,757	-0.72(-3.67%)
Jan 14, 2016	19.40	19.66	19.25	19.58	14,889,756	+0.22(+1.15%)
Jan 13, 2016	19.84	19.88	19.29	19.36	8,178,097	-0.49(-2.49%)
Jan 12, 2016	19.87	19.91	19.65	19.85	11,317,062	+0.31(+1.59%)
Jan 11, 2016	19.70	19.71	19.39	19.54	9,907,897	+0.15(+0.78%)
Jan 08, 2016	19.83	19.85	19.35	19.39	7,979,291	-0.19(-0.98%)
Jan 07, 2016	19.58	19.80	19.53	19.58	16,342,353	-0.40(-2.00%)
Jan 06, 2016	19.79	20.03	19.75	19.98	9,236,869	-0.23(-1.15%)
Jan 05, 2016	20.20	20.25	20.03	20.21	10,114,944	-0.19(-0.94%)

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.