Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.85	15.86	15.52	15.64	11,651,963	+0.01(+0.05%)
Jan 30, 2012	15.52	15.68	15.48	15.64	5,377,366	-0.26(-1.62%)
Jan 27, 2012	15.73	15.92	15.73	15.89	15,435,535	+0.13(+0.84%)
Jan 26, 2012	15.89	15.94	15.72	15.76	7,325,737	+0.12(+0.75%)
Jan 25, 2012	15.29	15.69	15.21	15.64	5,625,435	+0.20(+1.28%)
Jan 24, 2012	15.26	15.45	15.19	15.45	5,707,493	-0.04(-0.24%)
Jan 23, 2012	15.46	15.56	15.39	15.48	4,281,364	+0.13(+0.86%)
Jan 20, 2012	15.30	15.36	15.24	15.35	2,490,802	-0.01(-0.05%)
Jan 19, 2012	15.25	15.37	15.16	15.36	6,451,944	+0.19(+1.26%)
Jan 18, 2012	14.98	15.18	14.94	15.17	4,823,735	+0.35(+2.38%)
Jan 17, 2012	14.78	14.91	14.76	14.82	5,576,423	+0.43(+3.01%)
Jan 13, 2012	14.40	14.41	14.15	14.38	4,115,485	-0.36(-2.44%)
Jan 12, 2012	14.68	14.76	14.54	14.74	6,495,364	+0.25(+1.72%)
Jan 11, 2012	14.39	14.49	14.31	14.49	6,134,477	+0.03(+0.20%)
Jan 10, 2012	14.52	14.57	14.44	14.46	6,480,615	+0.26(+1.81%)
Jan 09, 2012	14.24	14.24	14.06	14.21	3,401,234	+0.06(+0.41%)
Jan 06, 2012	14.32	14.32	14.08	14.15	3,788,203	-0.26(-1.83%)
Jan 05, 2012	14.38	14.46	14.29	14.41	8,397,159	-0.17(-1.16%)

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.