Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.04	21.14	21.03	21.09	5,337,413	+0.10(+0.45%)
Apr 28, 2011	20.84	21.01	20.81	20.99	5,925,454	+0.16(+0.77%)
Apr 27, 2011	20.57	20.87	20.43	20.83	9,876,345	+0.44(+2.16%)
Apr 26, 2011	20.23	20.40	20.19	20.39	5,417,428	+0.29(+1.46%)
Apr 25, 2011	20.09	20.14	19.97	20.10	4,563,954	+0.03(+0.15%)
Apr 21, 2011	20.03	20.09	19.97	20.07	1,897,639	+0.16(+0.81%)
Apr 20, 2011	19.83	19.94	19.80	19.91	3,863,020	+0.78(+4.06%)
Apr 19, 2011	19.07	19.15	19.00	19.13	2,562,813	+0.16(+0.85%)
Apr 18, 2011	19.01	19.06	18.72	18.97	7,326,569	-0.61(-3.11%)
Apr 15, 2011	19.55	19.61	19.48	19.58	7,640,108	-0.08(-0.41%)
Apr 14, 2011	19.42	19.67	19.34	19.66	23,449,146	+0.07(+0.37%)
Apr 13, 2011	19.69	19.74	19.50	19.58	14,220,625	+0.10(+0.53%)
Apr 12, 2011	19.54	19.56	19.36	19.48	15,496,475	-0.15(-0.78%)
Apr 11, 2011	19.67	19.73	19.59	19.64	14,628,199	-0.05(-0.26%)
Apr 08, 2011	19.75	19.75	19.60	19.69	16,756,647	+0.14(+0.71%)
Apr 07, 2011	19.49	19.60	19.40	19.55	15,611,345	-0.05(-0.26%)
Apr 06, 2011	19.53	19.65	19.50	19.60	2,392,149	+0.29(+1.52%)
Apr 05, 2011	19.15	19.40	19.14	19.31	5,381,285	-0.05(-0.27%)
Apr 04, 2011	19.42	19.45	19.28	19.36	6,148,680	+0.03(+0.15%)

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.