Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.35 +0.60 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.39	15.53	15.33	15.48	681,811	+0.08(+0.50%)
Jan 30, 2006	15.45	15.48	15.33	15.40	1,021,227	+0.04(+0.28%)
Jan 27, 2006	15.47	15.47	15.31	15.36	1,763,603	+0.04(+0.28%)
Jan 26, 2006	15.16	15.31	15.16	15.31	2,454,350	+0.36(+2.40%)
Jan 25, 2006	14.95	14.98	14.84	14.95	1,360,076	+0.18(+1.24%)
Jan 24, 2006	14.74	14.81	14.67	14.77	496,004	+0.03(+0.19%)
Jan 23, 2006	14.66	14.75	14.63	14.74	235,166	+0.28(+1.95%)
Jan 20, 2006	14.74	14.74	14.45	14.46	1,397,379	-0.29(-1.96%)
Jan 19, 2006	14.75	14.81	14.70	14.75	350,479	+0.04(+0.29%)
Jan 18, 2006	14.66	14.74	14.60	14.71	1,259,230	-0.14(-0.95%)
Jan 17, 2006	14.84	14.85	14.74	14.85	1,349,297	-0.08(-0.52%)
Jan 13, 2006	14.79	14.93	14.78	14.93	690,321	+0.02(+0.14%)
Jan 12, 2006	14.93	15.22	14.86	14.90	578,128	-0.14(-0.94%)
Jan 11, 2006	15.00	15.05	14.96	15.05	564,086	+0.14(+0.95%)
Jan 10, 2006	14.84	14.90	14.83	14.90	401,115	-0.09(-0.61%)
Jan 09, 2006	15.05	15.05	14.93	15.00	606,495	-0.09(-0.61%)
Jan 06, 2006	15.07	15.10	14.98	15.09	761,240	+0.14(+0.94%)
Jan 05, 2006	14.94	14.95	14.88	14.95	753,722	-0.06(-0.38%)
Jan 04, 2006	14.90	15.01	14.86	15.00	2,061,319	+0.23(+1.53%)

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.