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, 2017	23.19	23.20	22.95	23.05	4,741,737	-0.04(-0.18%)
Jan 30, 2017	22.98	23.09	22.90	23.09	3,909,998	-0.18(-0.79%)
Jan 27, 2017	23.29	23.32	23.24	23.28	1,244,583	+0.00(+0.00%)
Jan 26, 2017	23.29	23.32	23.22	23.28	1,632,905	-0.11(-0.47%)
Jan 25, 2017	23.29	23.41	23.28	23.39	4,073,999	+0.38(+1.64%)
Jan 24, 2017	22.92	23.03	22.92	23.01	1,360,466	+0.09(+0.40%)
Jan 23, 2017	22.88	22.93	22.82	22.92	2,217,225	+0.03(+0.15%)
Jan 20, 2017	22.81	22.89	22.80	22.88	2,179,326	+0.16(+0.70%)
Jan 19, 2017	22.72	22.74	22.65	22.72	1,963,839	-0.05(-0.22%)
Jan 18, 2017	22.74	22.84	22.72	22.77	2,314,194	+0.00(+0.00%)
Jan 17, 2017	22.76	22.81	22.72	22.77	7,497,935	+0.05(+0.22%)
Jan 13, 2017		22.72	22.72	22.72	0	+0.11(+0.48%)
Jan 12, 2017	22.67	22.70	22.57	22.62	3,974,313	-0.08(-0.33%)
Jan 11, 2017	22.42	22.72	22.42	22.69	7,808,853	+0.22(+0.97%)
Jan 10, 2017	22.52	22.60	22.46	22.47	4,173,781	-0.01(-0.04%)
Jan 09, 2017	22.38	22.52	22.37	22.48	1,426,705	-0.03(-0.11%)
Jan 06, 2017	22.46	22.57	22.46	22.51	1,525,638	-0.08(-0.33%)
Jan 05, 2017	22.45	22.63	22.45	22.58	5,553,275	+0.24(+1.09%)
Jan 04, 2017	22.21	22.36	22.21	22.34	3,171,977	+0.13(+0.60%)

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.