Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.69 -0.40 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.61	10.63	10.53	10.59	22,489	-0.11(-1.02%)
May 27, 2004	10.61	10.69	10.54	10.69	35,865	+0.27(+2.61%)
May 26, 2004	10.39	10.43	10.33	10.42	37,335	-0.01(-0.13%)
May 25, 2004	10.25	10.44	10.19	10.44	83,489	+0.12(+1.19%)
May 24, 2004	10.25	10.31	10.20	10.31	76,434	+0.20(+1.95%)
May 21, 2004	10.12	10.20	10.10	10.12	100,834	+0.07(+0.68%)
May 20, 2004	10.08	10.13	10.05	10.05	22,342	-0.05(-0.54%)
May 19, 2004	10.22	10.36	10.10	10.10	153,162	+0.03(+0.34%)
May 18, 2004	9.987	10.07	9.980	10.07	73,347	+0.16(+1.58%)
May 17, 2004	9.885	9.994	9.871	9.912	76,140	-0.14(-1.42%)
May 14, 2004	10.00	10.07	9.953	10.06	22,930	+0.04(+0.41%)
May 13, 2004	10.03	10.07	9.946	10.01	441,114	-0.02(-0.20%)
May 12, 2004	10.04	10.06	9.885	10.03	545,182	-0.03(-0.34%)
May 11, 2004	10.03	10.10	10.03	10.07	1,198,990	+0.03(+0.34%)
May 10, 2004	9.967	10.05	9.926	10.03	186,235	-0.18(-1.80%)
May 07, 2004	10.25	10.36	10.16	10.22	340,573	-0.32(-3.03%)
May 06, 2004	10.54	10.61	10.44	10.54	262,816	-0.31(-2.88%)
May 05, 2004	10.73	10.85	10.72	10.85	30,867	+0.13(+1.21%)
May 04, 2004	10.67	10.74	10.60	10.72	218,278	+0.14(+1.35%)

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.