Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.06 +0.28 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.83	12.90	12.81	12.83	96,281	+0.12(+0.97%)
Jan 28, 2005	12.82	12.82	12.65	12.71	73,041	-0.04(-0.28%)
Jan 27, 2005	12.79	12.79	12.69	12.74	200,863	-0.11(-0.84%)
Jan 26, 2005	12.86	12.90	12.79	12.85	121,043	+0.11(+0.85%)
Jan 25, 2005	12.72	12.79	12.72	12.74	139,857	+0.02(+0.17%)
Jan 24, 2005	12.76	12.76	12.65	12.72	183,848	+0.01(+0.11%)
Jan 21, 2005	12.70	12.78	12.68	12.71	86,874	+0.07(+0.51%)
Jan 20, 2005	12.66	12.70	12.61	12.64	191,180	-0.10(-0.80%)
Jan 19, 2005	12.98	12.98	12.74	12.75	76,223	-0.14(-1.11%)
Jan 18, 2005	12.77	12.90	12.68	12.89	236,001	+0.03(+0.22%)
Jan 14, 2005	12.83	12.86	12.80	12.86	72,349	+0.03(+0.23%)
Jan 13, 2005	12.98	12.98	12.83	12.83	138,059	-0.15(-1.17%)
Jan 12, 2005	12.97	13.00	12.88	12.98	206,812	+0.07(+0.50%)
Jan 11, 2005	13.00	13.06	12.87	12.92	301,018	-0.11(-0.83%)
Jan 10, 2005	13.06	13.14	13.01	13.03	198,235	-0.04(-0.33%)
Jan 07, 2005	13.17	13.25	13.01	13.07	179,421	-0.09(-0.66%)
Jan 06, 2005	13.17	13.19	13.07	13.16	216,219	+0.01(+0.05%)
Jan 05, 2005	13.08	13.19	13.08	13.15	167,109	+0.01(+0.06%)
Jan 04, 2005	13.34	13.36	13.08	13.14	223,135	-0.27(-1.99%)

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.