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 (%)
Jul 31, 2006	16.14	16.22	16.06	16.17	724,027	-0.04(-0.22%)
Jul 28, 2006	15.97	16.20	15.96	16.20	483,818	+0.36(+2.27%)
Jul 27, 2006	16.07	16.07	15.83	15.84	485,802	+0.04(+0.27%)
Jul 26, 2006	15.65	15.84	15.60	15.80	918,745	+0.13(+0.81%)
Jul 25, 2006	15.67	15.73	15.55	15.67	397,230	-0.01(-0.09%)
Jul 24, 2006	15.41	15.70	15.38	15.69	419,904	+0.33(+2.16%)
Jul 21, 2006	15.46	15.46	15.28	15.35	193,300	-0.11(-0.68%)
Jul 20, 2006	15.70	15.70	15.45	15.46	622,842	-0.09(-0.58%)
Jul 19, 2006	14.99	15.57	14.99	15.55	349,896	+0.47(+3.13%)
Jul 18, 2006	15.09	15.11	14.90	15.08	404,457	+0.01(+0.09%)
Jul 17, 2006	15.00	15.13	15.00	15.07	657,704	-0.25(-1.61%)
Jul 14, 2006	15.44	15.45	15.19	15.31	1,306,338	-0.16(-1.00%)
Jul 13, 2006	15.59	15.62	15.44	15.47	1,313,424	-0.32(-2.06%)
Jul 12, 2006	16.06	16.06	15.75	15.79	1,783,921	-0.28(-1.76%)
Jul 11, 2006	15.95	16.10	15.85	16.07	1,113,746	-0.08(-0.48%)
Jul 10, 2006	16.14	16.20	16.09	16.15	236,949	+0.08(+0.53%)
Jul 07, 2006	16.13	16.26	16.07	16.07	517,405	-0.13(-0.78%)
Jul 06, 2006	16.12	16.22	16.08	16.19	368,036	+0.16(+1.01%)
Jul 05, 2006	16.03	16.10	15.89	16.03	1,336,524	-0.40(-2.41%)

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.