Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.78 +0.09 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.62	18.70	18.45	18.52	5,660,522	+0.11(+0.62%)
May 23, 2011	18.35	18.49	18.30	18.40	6,983,027	-0.48(-2.54%)
May 20, 2011	19.17	19.19	18.82	18.88	4,328,654	-0.54(-2.76%)
May 19, 2011	19.39	19.48	19.23	19.42	4,748,708	+0.19(+1.00%)
May 18, 2011	19.06	19.27	19.00	19.23	2,849,619	+0.16(+0.83%)
May 17, 2011	18.96	19.09	18.82	19.07	18,484,784	-0.06(-0.30%)
May 16, 2011	19.08	19.39	19.03	19.12	4,970,282	-0.04(-0.19%)
May 13, 2011	19.48	19.50	19.04	19.16	4,074,576	-0.42(-2.15%)
May 12, 2011	19.37	19.68	19.21	19.58	3,563,925	+0.06(+0.33%)
May 11, 2011	19.78	19.81	19.41	19.52	6,160,924	-0.43(-2.15%)
May 10, 2011	19.83	19.98	19.77	19.95	4,218,801	+0.28(+1.42%)
May 09, 2011	19.57	19.70	19.41	19.67	3,909,894	+0.02(+0.11%)
May 06, 2011	19.98	20.05	19.52	19.65	9,596,017	-0.04(-0.22%)
May 05, 2011	19.87	19.93	19.59	19.69	3,717,564	-0.49(-2.45%)
May 04, 2011	20.51	20.53	20.12	20.18	7,028,082	-0.27(-1.33%)
May 03, 2011	20.44	20.60	20.37	20.46	4,074,681	-0.09(-0.45%)

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.