Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.22	22.31	22.14	22.16	825,283	-0.01(-0.06%)
Apr 27, 2007	22.13	22.24	22.07	22.17	1,103,259	+0.04(+0.19%)
Apr 26, 2007	22.14	22.21	22.04	22.13	899,896	+0.01(+0.03%)
Apr 25, 2007	22.06	22.15	21.98	22.12	693,133	+0.28(+1.29%)
Apr 24, 2007	21.82	21.90	21.59	21.84	841,084	-0.01(-0.06%)
Apr 23, 2007	21.92	22.86	15.40	21.85	1,639,796	-0.13(-0.58%)
Apr 20, 2007	25.13	22.08	21.91	21.98	1,229,103	+0.27(+1.24%)
Apr 19, 2007	21.63	21.81	21.51	21.71	930,224	-0.20(-0.90%)
Apr 18, 2007	21.77	21.92	21.68	21.91	3,791,329	-0.01(-0.06%)
Apr 17, 2007	21.97	22.05	21.89	21.92	1,346,444	-0.01(-0.03%)
Apr 16, 2007	21.80	21.97	21.75	21.93	1,133,728	+0.39(+1.80%)
Apr 13, 2007	21.49	21.54	21.36	21.54	706,454	+0.16(+0.76%)
Apr 12, 2007	21.13	21.40	21.01	21.38	3,050,154	+0.23(+1.10%)
Apr 11, 2007	21.34	21.34	21.09	21.15	2,873,009	-0.13(-0.60%)
Apr 10, 2007	21.13	21.28	21.10	21.27	1,532,517	+0.18(+0.87%)
Apr 09, 2007	21.15	21.17	21.04	21.09	461,852	-0.08(-0.37%)
Apr 05, 2007	20.98	21.17	20.90	21.17	1,173,267	+0.31(+1.49%)
Apr 04, 2007	20.80	20.92	20.73	20.86	631,345	+0.08(+0.41%)
Apr 03, 2007	20.70	20.82	20.63	20.77	1,915,434	+0.20(+0.99%)

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.