Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.20	22.29	22.12	22.14	825,988	-0.01(-0.06%)
Apr 27, 2007	22.11	22.22	22.05	22.15	1,104,202	+0.04(+0.19%)
Apr 26, 2007	22.12	22.19	22.03	22.11	900,666	+0.01(+0.03%)
Apr 25, 2007	22.04	22.13	21.96	22.10	693,725	+0.28(+1.29%)
Apr 24, 2007	21.80	21.88	21.57	21.82	841,803	-0.01(-0.06%)
Apr 23, 2007	21.90	22.84	15.39	21.83	1,641,198	-0.13(-0.58%)
Apr 20, 2007	25.11	22.06	21.89	21.96	1,230,153	+0.27(+1.23%)
Apr 19, 2007	21.62	21.79	21.50	21.69	931,019	-0.20(-0.90%)
Apr 18, 2007	21.75	21.91	21.67	21.89	3,794,570	-0.01(-0.06%)
Apr 17, 2007	21.95	22.03	21.87	21.91	1,347,595	-0.01(-0.03%)
Apr 16, 2007	21.78	21.95	21.74	21.91	1,134,697	+0.39(+1.80%)
Apr 13, 2007	21.48	21.52	21.34	21.52	707,058	+0.16(+0.76%)
Apr 12, 2007	21.12	21.38	20.99	21.36	3,052,761	+0.23(+1.10%)
Apr 11, 2007	21.32	21.32	21.07	21.13	2,875,465	-0.13(-0.60%)
Apr 10, 2007	21.12	21.26	21.08	21.26	1,533,827	+0.18(+0.87%)
Apr 09, 2007	21.13	21.15	21.02	21.07	462,247	-0.08(-0.37%)
Apr 05, 2007	20.96	21.15	20.88	21.15	1,174,270	+0.31(+1.49%)
Apr 04, 2007	20.78	20.90	20.71	20.84	631,884	+0.08(+0.41%)
Apr 03, 2007	20.68	20.80	20.62	20.76	1,917,071	+0.20(+1.00%)

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.