Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.61 -0.74 (-2.36%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.21	19.47	19.15	19.45	1,032,259	+0.15(+0.77%)
Jan 30, 2007	19.17	19.30	19.16	19.30	786,382	+0.26(+1.37%)
Jan 29, 2007	19.01	19.09	18.95	19.04	804,096	+0.08(+0.45%)
Jan 26, 2007	18.98	19.02	18.83	18.95	496,147	+0.01(+0.07%)
Jan 25, 2007	19.18	19.19	18.90	18.94	541,922	-0.22(-1.14%)
Jan 24, 2007	19.13	19.17	19.05	19.16	620,291	+0.11(+0.59%)
Jan 23, 2007	18.94	19.12	18.93	19.05	331,048	+0.14(+0.75%)
Jan 22, 2007	19.14	19.14	18.88	18.90	427,557	-0.22(-1.14%)
Jan 19, 2007	18.89	19.15	18.89	19.12	598,183	+0.26(+1.38%)
Jan 18, 2007	19.05	19.05	18.85	18.86	824,645	-0.11(-0.56%)
Jan 17, 2007	18.85	19.03	18.85	18.97	619,299	-0.11(-0.56%)
Jan 16, 2007	19.01	19.07	18.93	19.07	507,626	+0.11(+0.56%)
Jan 12, 2007	18.89	18.98	18.85	18.97	613,205	+0.20(+1.05%)
Jan 11, 2007	18.64	18.92	18.64	18.77	1,272,751	+0.17(+0.91%)
Jan 10, 2007	18.61	18.65	18.54	18.60	1,101,984	-0.20(-1.09%)
Jan 09, 2007	18.85	18.92	18.71	18.81	553,826	+0.08(+0.45%)
Jan 08, 2007	18.87	18.87	18.14	18.72	829,464	-0.06(-0.30%)
Jan 05, 2007	19.73	19.73	18.70	18.78	1,300,103	-0.32(-1.65%)
Jan 04, 2007	19.12	19.12	19.00	19.09	384,475	-0.07(-0.34%)

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.