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 (%)
Jun 30, 2011	19.50	19.78	19.48	19.74	6,967,779	+0.35(+1.78%)
Jun 29, 2011	19.28	19.46	19.15	19.39	6,663,135	+0.32(+1.65%)
Jun 28, 2011	18.80	19.09	18.77	19.08	3,414,529	+0.26(+1.40%)
Jun 27, 2011	18.57	18.84	18.54	18.81	3,160,275	+0.20(+1.06%)
Jun 24, 2011	18.87	18.89	18.57	18.62	4,105,295	-0.34(-1.82%)
Jun 23, 2011	18.71	18.96	18.55	18.96	8,187,526	-0.23(-1.19%)
Jun 22, 2011	19.27	19.44	19.17	19.19	4,312,093	-0.19(-0.97%)
Jun 21, 2011	19.07	19.42	19.05	19.38	5,184,105	+0.50(+2.65%)
Jun 20, 2011	18.83	18.90	18.82	18.88	5,101,513	+0.06(+0.30%)
Jun 17, 2011	18.95	18.97	18.75	18.82	4,749,671	+0.31(+1.66%)
Jun 16, 2011	18.39	18.58	18.35	18.51	2,689,126	-0.03(-0.15%)
Jun 15, 2011	18.72	18.81	18.48	18.54	5,063,617	-0.64(-3.32%)
Jun 14, 2011	19.14	19.28	19.13	19.18	3,018,367	+0.41(+2.17%)
Jun 13, 2011	18.75	18.90	18.63	18.77	4,404,799	+0.09(+0.50%)
Jun 10, 2011	19.05	19.07	18.61	18.68	4,656,165	-0.54(-2.79%)
Jun 09, 2011	18.97	19.25	18.90	19.21	3,746,917	+0.29(+1.51%)
Jun 08, 2011	18.98	19.06	18.88	18.93	3,152,222	-0.21(-1.12%)
Jun 07, 2011	19.26	19.34	19.13	19.14	2,101,153	+0.22(+1.17%)
Jun 06, 2011	19.16	19.19	18.91	18.92	1,698,841	-0.28(-1.45%)

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.