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 28, 2013	18.97	19.09	18.92	18.98	14,022,863	-0.12(-0.64%)
Jun 27, 2013	19.08	19.19	19.05	19.10	2,894,381	+0.12(+0.63%)
Jun 26, 2013	18.97	19.03	18.89	18.98	2,750,835	+0.14(+0.72%)
Jun 25, 2013	18.85	18.87	18.63	18.85	2,480,720	+0.22(+1.18%)
Jun 24, 2013	18.48	18.76	18.47	18.63	4,433,916	-0.26(-1.36%)
Jun 21, 2013	19.14	19.16	18.73	18.88	5,972,196	-0.28(-1.46%)
Jun 20, 2013	19.37	19.39	19.12	19.16	5,725,949	-0.65(-3.28%)
Jun 19, 2013	20.19	20.27	19.80	19.81	6,749,829	-0.45(-2.24%)
Jun 18, 2013	20.13	20.28	20.13	20.27	3,205,058	+0.17(+0.86%)
Jun 17, 2013	20.17	20.22	19.98	20.09	4,280,863	+0.28(+1.41%)
Jun 14, 2013	19.88	20.01	19.76	19.81	4,318,925	-0.21(-1.06%)
Jun 13, 2013	19.70	20.03	19.66	20.02	12,791,827	+0.22(+1.11%)
Jun 12, 2013	20.02	20.03	19.81	19.81	2,867,313	-0.11(-0.57%)
Jun 11, 2013	19.84	20.00	19.78	19.92	4,320,228	-0.19(-0.94%)
Jun 10, 2013	20.15	20.17	20.00	20.11	10,855,223	+0.11(+0.57%)
Jun 07, 2013	19.75	20.05	19.69	19.99	8,007,357	+0.22(+1.11%)
Jun 06, 2013	19.66	19.78	19.55	19.78	6,439,099	+0.23(+1.16%)
Jun 05, 2013	19.71	19.75	19.55	19.55	3,507,654	-0.24(-1.22%)
Jun 04, 2013	19.88	19.92	19.70	19.79	4,285,219	-0.15(-0.76%)

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.