Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.79	15.94	15.68	15.88	2,766,991	+0.06(+0.36%)
Nov 27, 2009	15.54	15.95	15.52	15.82	1,449,338	-0.52(-3.19%)
Nov 25, 2009	16.25	16.36	16.15	16.34	708,712	+0.20(+1.22%)
Nov 24, 2009	16.21	16.21	16.04	16.14	582,725	-0.02(-0.13%)
Nov 23, 2009	16.17	16.29	16.12	16.17	1,611,477	+0.39(+2.46%)
Nov 20, 2009	15.74	15.81	15.69	15.78	426,670	-0.16(-1.02%)
Nov 19, 2009	16.00	16.03	15.81	15.94	1,453,417	-0.30(-1.83%)
Nov 18, 2009	16.27	16.30	16.12	16.24	532,954	+0.11(+0.66%)
Nov 17, 2009	16.08	16.16	15.98	16.13	731,671	-0.11(-0.70%)
Nov 16, 2009	16.07	16.31	16.07	16.24	1,258,560	+0.37(+2.36%)
Nov 13, 2009	15.68	15.92	15.57	15.87	2,807,234	+0.17(+1.08%)
Nov 12, 2009	15.88	15.98	15.66	15.70	1,726,132	-0.25(-1.59%)
Nov 11, 2009	15.99	16.07	15.81	15.95	3,666,195	+0.18(+1.16%)
Nov 10, 2009	15.79	15.88	15.69	15.77	1,384,921	-0.20(-1.24%)
Nov 09, 2009	15.71	15.97	15.71	15.97	755,540	+0.61(+4.00%)
Nov 06, 2009	15.24	15.50	15.18	15.35	2,256,591	+0.01(+0.05%)
Nov 05, 2009	15.31	15.42	15.24	15.35	397,626	+0.30(+1.97%)
Nov 04, 2009	15.09	15.24	15.02	15.05	1,642,816	+0.19(+1.28%)
Nov 03, 2009	14.73	14.88	14.66	14.86	1,092,508	-0.08(-0.52%)

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.