Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.47 +0.72 (+2.36%)

Streaming Delayed Price Updated: 1:39 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.56	20.66	20.54	20.60	5,463,159	+0.09(+0.45%)
Apr 28, 2011	20.36	20.53	20.33	20.51	6,065,054	+0.16(+0.77%)
Apr 27, 2011	20.09	20.39	19.96	20.35	10,109,026	+0.43(+2.16%)
Apr 26, 2011	19.76	19.93	19.72	19.92	5,545,059	+0.29(+1.46%)
Apr 25, 2011	19.63	19.68	19.51	19.63	4,671,478	+0.03(+0.15%)
Apr 21, 2011	19.57	19.63	19.51	19.61	1,942,346	+0.16(+0.81%)
Apr 20, 2011	19.37	19.48	19.34	19.45	3,954,030	+0.76(+4.06%)
Apr 19, 2011	18.63	18.71	18.56	18.69	2,623,192	+0.16(+0.85%)
Apr 18, 2011	18.58	18.62	18.29	18.53	7,499,179	-0.59(-3.11%)
Apr 15, 2011	19.10	19.16	19.03	19.13	7,820,105	-0.08(-0.41%)
Apr 14, 2011	18.97	19.22	18.90	19.21	24,001,596	+0.07(+0.37%)
Apr 13, 2011	19.23	19.28	19.05	19.13	14,555,654	+0.10(+0.53%)
Apr 12, 2011	19.09	19.11	18.92	19.03	15,861,563	-0.15(-0.78%)
Apr 11, 2011	19.22	19.28	19.14	19.18	14,972,831	-0.05(-0.26%)
Apr 08, 2011	19.29	19.30	19.15	19.23	17,151,424	+0.14(+0.71%)
Apr 07, 2011	19.04	19.15	18.95	19.10	15,979,139	-0.05(-0.26%)
Apr 06, 2011	19.08	19.20	19.05	19.15	2,448,507	+0.29(+1.52%)
Apr 05, 2011	18.71	18.95	18.70	18.86	5,508,065	-0.05(-0.26%)
Apr 04, 2011	18.98	19.00	18.83	18.91	6,293,539	+0.03(+0.15%)

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.