Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.95 -0.39 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.62	10.70	10.60	10.70	33,753	+0.14(+1.37%)
Nov 26, 2003	10.46	10.64	10.47	10.55	38,042	+0.06(+0.55%)
Nov 25, 2003	10.50	10.50	10.41	10.50	802,763	-0.02(-0.21%)
Nov 24, 2003	10.37	10.52	10.37	10.52	226,179	+0.29(+2.83%)
Nov 21, 2003	10.27	10.27	10.21	10.23	83,831	+0.04(+0.43%)
Nov 20, 2003	10.32	10.32	10.19	10.19	58,516	-0.14(-1.33%)
Nov 19, 2003	10.26	10.34	10.25	10.32	197,267	+0.04(+0.42%)
Nov 18, 2003	10.37	10.37	10.28	10.28	546,426	-0.03(-0.28%)
Nov 17, 2003	10.29	10.32	10.22	10.31	298,667	-0.23(-2.20%)
Nov 14, 2003	10.54	10.61	10.42	10.54	182,603	+0.03(+0.28%)
Nov 13, 2003	10.39	10.51	10.38	10.51	48,970	+0.06(+0.62%)
Nov 12, 2003	10.23	10.45	10.23	10.45	109,285	+0.26(+2.55%)
Nov 11, 2003	10.16	10.23	10.08	10.19	64,464	+0.04(+0.43%)
Nov 10, 2003	10.32	10.32	10.14	10.14	119,937	-0.14(-1.41%)
Nov 07, 2003	10.26	10.38	10.25	10.29	144,284	+0.14(+1.43%)
Nov 06, 2003	10.13	10.19	10.09	10.14	69,582	+0.01(+0.07%)
Nov 05, 2003	10.22	10.16	10.09	10.13	163,513	-0.09(-0.92%)
Nov 04, 2003	10.22	10.24	10.20	10.23	152,015	+0.00(+0.00%)

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.