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 (%)
Apr 30, 2012	16.60	16.62	16.49	16.55	6,124,911	-0.10(-0.57%)
Apr 27, 2012	16.66	16.71	16.53	16.64	3,248,465	+0.11(+0.67%)
Apr 26, 2012	16.27	16.58	16.27	16.53	4,728,577	+0.18(+1.12%)
Apr 25, 2012	16.34	16.43	16.25	16.35	7,699,832	+0.37(+2.30%)
Apr 24, 2012	15.92	16.10	15.89	15.98	4,959,698	+0.08(+0.51%)
Apr 23, 2012	15.87	15.92	15.71	15.90	4,661,975	-0.47(-2.87%)
Apr 20, 2012	16.36	16.49	16.34	16.37	4,017,960	+0.22(+1.36%)
Apr 19, 2012	16.25	16.41	16.05	16.15	5,189,572	-0.15(-0.95%)
Apr 18, 2012	16.26	16.44	16.23	16.30	4,603,342	-0.15(-0.89%)
Apr 17, 2012	16.30	16.51	16.21	16.45	5,924,782	+0.35(+2.19%)
Apr 16, 2012	16.05	16.16	15.87	16.10	4,613,441	+0.23(+1.43%)
Apr 13, 2012	16.19	16.20	15.83	15.87	5,733,754	-0.55(-3.35%)
Apr 12, 2012	16.21	16.45	16.19	16.42	5,008,779	+0.32(+2.01%)
Apr 11, 2012	16.23	16.28	16.07	16.10	5,728,991	+0.30(+1.90%)
Apr 10, 2012	16.15	16.23	15.80	15.80	10,437,302	-0.32(-2.00%)
Apr 09, 2012	16.05	16.19	16.00	16.12	3,298,339	-0.13(-0.81%)
Apr 05, 2012	16.19	16.37	16.18	16.25	6,923,673	-0.21(-1.25%)
Apr 04, 2012	16.52	16.58	16.36	16.46	7,205,630	-0.53(-3.11%)
Apr 03, 2012	17.30	17.33	16.88	16.99	9,256,930	-0.36(-2.07%)

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.