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 31, 2017	22.63	22.65	22.40	22.50	4,857,597	-0.04(-0.18%)
Jan 30, 2017	22.44	22.54	22.35	22.54	4,005,536	-0.18(-0.79%)
Jan 27, 2017	22.74	22.76	22.68	22.72	1,274,993	+0.00(+0.00%)
Jan 26, 2017	22.73	22.76	22.67	22.72	1,672,804	-0.11(-0.47%)
Jan 25, 2017	22.74	22.85	22.72	22.83	4,173,544	+0.37(+1.64%)
Jan 24, 2017	22.37	22.49	22.37	22.46	1,393,708	+0.09(+0.40%)
Jan 23, 2017	22.33	22.39	22.27	22.37	2,271,401	+0.03(+0.15%)
Jan 20, 2017	22.26	22.35	22.26	22.34	2,232,576	+0.16(+0.70%)
Jan 19, 2017	22.17	22.20	22.11	22.18	2,011,824	-0.05(-0.22%)
Jan 18, 2017	22.20	22.30	22.17	22.23	2,370,739	+0.00(+0.00%)
Jan 17, 2017	22.22	22.26	22.18	22.23	7,681,141	+0.05(+0.22%)
Jan 13, 2017		22.18	22.18	22.18	0	+0.11(+0.48%)
Jan 12, 2017	22.13	22.16	22.04	22.08	4,071,422	-0.07(-0.33%)
Jan 11, 2017	21.89	22.18	21.89	22.15	7,999,657	+0.21(+0.97%)
Jan 10, 2017	21.99	22.06	21.93	21.94	4,275,764	-0.01(-0.04%)
Jan 09, 2017	21.85	21.99	21.84	21.95	1,461,566	-0.02(-0.11%)
Jan 06, 2017	21.93	22.03	21.93	21.97	1,562,916	-0.07(-0.33%)
Jan 05, 2017	21.91	22.09	21.91	22.04	5,688,965	+0.24(+1.09%)
Jan 04, 2017	21.68	21.82	21.68	21.81	3,249,482	+0.13(+0.60%)

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.