Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.93%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.64	22.65	22.55	22.57	4,683,409	-0.09(-0.38%)
Nov 26, 2014	22.50	22.65	22.65	22.65	5,874,816	+0.24(+1.05%)
Nov 25, 2014	22.36	22.48	22.35	22.42	7,416,242	+0.18(+0.81%)
Nov 24, 2014	22.20	22.25	22.13	22.24	4,454,978	+0.31(+1.41%)
Nov 21, 2014	21.97	22.03	21.85	21.93	5,886,114	+0.24(+1.10%)
Nov 20, 2014	21.52	21.72	21.51	21.69	3,009,136	+0.01(+0.04%)
Nov 19, 2014	21.74	21.80	21.57	21.68	2,484,946	+0.01(+0.04%)
Nov 18, 2014	21.53	21.69	21.51	21.67	4,751,414	+0.52(+2.45%)
Nov 17, 2014	21.05	21.20	21.01	21.16	3,109,277	+0.05(+0.26%)
Nov 14, 2014	20.93	21.16	20.91	21.10	8,572,840	+0.02(+0.11%)
Nov 13, 2014	20.96	21.14	20.94	21.08	4,781,939	+0.11(+0.52%)
Nov 12, 2014	20.93	21.03	20.90	20.97	4,419,947	-0.33(-1.55%)
Nov 11, 2014	21.21	21.32	21.12	21.30	4,704,379	+0.13(+0.63%)
Nov 10, 2014	21.17	21.20	21.07	21.16	2,212,404	+0.09(+0.41%)
Nov 07, 2014	21.07	21.12	20.93	21.08	4,527,064	-0.13(-0.59%)
Nov 06, 2014	21.28	21.39	21.09	21.20	5,178,959	+0.02(+0.11%)
Nov 05, 2014	21.24	21.24	21.08	21.18	2,007,760	+0.11(+0.52%)
Nov 04, 2014	21.10	21.13	20.96	21.07	3,547,927	-0.05(-0.22%)

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.