Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.99	17.01	16.88	16.94	5,983,932	-0.10(-0.57%)
Apr 27, 2012	17.05	17.10	16.92	17.03	3,173,695	+0.11(+0.67%)
Apr 26, 2012	16.66	16.97	16.65	16.92	4,619,739	+0.19(+1.12%)
Apr 25, 2012	16.73	16.82	16.63	16.73	7,522,603	+0.38(+2.30%)
Apr 24, 2012	16.29	16.48	16.27	16.36	4,845,540	+0.08(+0.51%)
Apr 23, 2012	16.25	16.30	16.08	16.28	4,554,669	-0.48(-2.87%)
Apr 20, 2012	16.74	16.88	16.73	16.76	3,925,478	+0.23(+1.36%)
Apr 19, 2012	16.64	16.79	16.43	16.53	5,070,123	-0.16(-0.95%)
Apr 18, 2012	16.64	16.82	16.61	16.69	4,497,386	-0.15(-0.89%)
Apr 17, 2012	16.68	16.90	16.59	16.84	5,788,410	+0.36(+2.19%)
Apr 16, 2012	16.43	16.54	16.25	16.48	4,507,253	+0.23(+1.43%)
Apr 13, 2012	16.57	16.58	16.21	16.25	5,601,779	-0.56(-3.35%)
Apr 12, 2012	16.59	16.84	16.57	16.81	4,893,491	+0.33(+2.01%)
Apr 11, 2012	16.61	16.67	16.44	16.48	5,597,126	+0.31(+1.90%)
Apr 10, 2012	16.53	16.61	16.17	16.17	10,197,065	-0.33(-2.00%)
Apr 09, 2012	16.43	16.58	16.38	16.50	3,222,420	-0.14(-0.81%)
Apr 05, 2012	16.58	16.76	16.56	16.64	6,764,309	-0.21(-1.25%)
Apr 04, 2012	16.91	16.97	16.75	16.85	7,039,777	-0.54(-3.11%)
Apr 03, 2012	17.70	17.74	17.27	17.39	9,043,861	-0.37(-2.07%)

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.