Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.01	11.03	10.92	10.98	21,682	-0.11(-1.02%)
May 27, 2004	11.00	11.09	10.94	11.09	34,578	+0.28(+2.61%)
May 26, 2004	10.78	10.82	10.71	10.81	35,995	-0.01(-0.13%)
May 25, 2004	10.63	10.82	10.57	10.82	80,494	+0.13(+1.19%)
May 24, 2004	10.63	10.70	10.58	10.70	73,692	+0.20(+1.95%)
May 21, 2004	10.50	10.58	10.47	10.49	97,217	+0.07(+0.68%)
May 20, 2004	10.45	10.51	10.42	10.42	21,540	-0.06(-0.54%)
May 19, 2004	10.60	10.75	10.48	10.48	147,668	+0.04(+0.34%)
May 18, 2004	10.36	10.44	10.35	10.44	70,716	+0.16(+1.58%)
May 17, 2004	10.25	10.37	10.24	10.28	73,408	-0.15(-1.42%)
May 14, 2004	10.37	10.44	10.32	10.43	22,107	+0.04(+0.41%)
May 13, 2004	10.40	10.44	10.32	10.39	425,289	-0.02(-0.20%)
May 12, 2004	10.42	10.44	10.25	10.41	525,624	-0.04(-0.34%)
May 11, 2004	10.41	10.48	10.41	10.44	1,155,977	+0.04(+0.34%)
May 10, 2004	10.34	10.42	10.30	10.41	179,554	-0.19(-1.80%)
May 07, 2004	10.63	10.75	10.54	10.60	328,356	-0.33(-3.03%)
May 06, 2004	10.94	11.01	10.83	10.93	253,388	-0.32(-2.88%)
May 05, 2004	11.13	11.25	11.12	11.25	29,760	+0.13(+1.21%)
May 04, 2004	11.07	11.13	10.99	11.12	210,448	+0.15(+1.35%)

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.