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, 2010	13.50	13.70	13.42	13.50	2,822,056	-0.16(-1.19%)
May 27, 2010	13.35	13.68	13.29	13.66	3,695,319	+0.77(+5.96%)
May 26, 2010	13.11	13.24	12.85	12.90	4,920,587	-0.20(-1.56%)
May 25, 2010	12.76	13.11	12.67	13.10	5,355,200	-0.13(-0.96%)
May 24, 2010	13.32	13.41	13.18	13.23	3,171,509	-0.34(-2.49%)
May 21, 2010	13.23	13.61	13.19	13.56	5,462,487	+0.12(+0.90%)
May 20, 2010	13.31	13.72	13.26	13.44	6,308,296	-0.42(-3.01%)
May 19, 2010	13.71	13.90	13.59	13.86	7,943,033	+0.03(+0.20%)
May 18, 2010	14.22	14.25	13.75	13.83	13,296,715	-0.21(-1.48%)
May 17, 2010	14.04	14.16	13.67	14.04	12,258,122	+0.07(+0.53%)
May 14, 2010	13.97	14.33	13.80	13.97	3,263,269	-0.45(-3.13%)
May 13, 2010	14.54	14.66	14.42	14.42	2,773,054	-0.12(-0.82%)
May 12, 2010	14.49	14.64	14.45	14.54	3,480,725	+0.34(+2.38%)
May 11, 2010	14.31	14.40	14.19	14.20	3,240,505	-0.04(-0.25%)
May 10, 2010	14.18	14.25	14.14	14.23	5,531,630	+0.72(+5.29%)
May 07, 2010	13.71	13.86	13.23	13.52	7,994,620	-0.10(-0.75%)
May 06, 2010	14.07	15.23	13.10	13.62	6,363,057	-0.56(-3.93%)
May 05, 2010	14.23	14.38	14.14	14.18	5,667,576	-0.34(-2.33%)
May 04, 2010	14.71	14.74	14.47	14.52	1,838,402	-0.64(-4.23%)

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.