Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.35 +0.60 (+1.95%)

Official Closing 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 (%)
Nov 30, 2009	15.77	15.93	15.67	15.86	2,769,356	+0.06(+0.36%)
Nov 27, 2009	15.52	15.94	15.51	15.81	1,450,577	-0.52(-3.20%)
Nov 25, 2009	16.24	16.35	16.14	16.33	709,317	+0.20(+1.22%)
Nov 24, 2009	16.19	16.19	16.03	16.13	583,223	-0.02(-0.13%)
Nov 23, 2009	16.15	16.27	16.10	16.15	1,612,854	+0.39(+2.46%)
Nov 20, 2009	15.72	15.79	15.67	15.76	427,034	-0.16(-1.02%)
Nov 19, 2009	15.99	16.02	15.80	15.93	1,454,659	-0.30(-1.83%)
Nov 18, 2009	16.26	16.29	16.10	16.22	533,409	+0.11(+0.66%)
Nov 17, 2009	16.07	16.15	15.96	16.12	732,296	-0.11(-0.70%)
Nov 16, 2009	16.05	16.30	16.05	16.23	1,259,636	+0.37(+2.36%)
Nov 13, 2009	15.67	15.90	15.56	15.86	2,809,634	+0.17(+1.08%)
Nov 12, 2009	15.86	15.97	15.64	15.69	1,727,608	-0.25(-1.59%)
Nov 11, 2009	15.98	16.05	15.79	15.94	3,669,329	+0.18(+1.16%)
Nov 10, 2009	15.77	15.86	15.67	15.76	1,386,105	-0.20(-1.24%)
Nov 09, 2009	15.70	15.95	15.69	15.95	756,186	+0.61(+4.00%)
Nov 06, 2009	15.23	15.49	15.17	15.34	2,258,520	+0.01(+0.05%)
Nov 05, 2009	15.29	15.40	15.23	15.33	397,966	+0.30(+1.97%)
Nov 04, 2009	15.07	15.23	15.00	15.04	1,644,220	+0.19(+1.28%)
Nov 03, 2009	14.71	14.87	14.64	14.85	1,093,442	-0.08(-0.52%)

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.