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 (%)
Dec 31, 2012	18.87	19.14	18.86	19.11	3,213,686	+0.34(+1.81%)
Dec 28, 2012	18.87	18.94	18.75	18.77	4,712,191	-0.27(-1.42%)
Dec 27, 2012	19.11	19.15	18.96	19.04	1,754,145	+0.07(+0.37%)
Dec 26, 2012	18.98	19.09	18.87	18.97	2,066,057	+0.03(+0.16%)
Dec 24, 2012	19.01	19.02	18.90	18.94	948,960	-0.07(-0.37%)
Dec 21, 2012	18.87	19.01	18.86	19.01	5,361,931	-0.12(-0.64%)
Dec 20, 2012	19.11	19.15	19.04	19.13	2,206,067	+0.09(+0.48%)
Dec 19, 2012	19.16	19.20	19.04	19.04	4,463,957	-0.02(-0.08%)
Dec 18, 2012	18.93	19.08	18.90	19.05	4,714,757	+0.19(+1.03%)
Dec 17, 2012	18.75	18.86	18.75	18.86	2,880,980	+0.08(+0.41%)
Dec 14, 2012	18.70	18.84	18.65	18.78	3,462,835	+0.15(+0.79%)
Dec 13, 2012	18.66	18.76	18.60	18.63	3,965,237	-0.07(-0.37%)
Dec 12, 2012	18.70	18.82	18.66	18.70	4,055,892	+0.12(+0.62%)
Dec 11, 2012	18.52	18.61	18.51	18.59	2,979,470	+0.21(+1.14%)
Dec 10, 2012	18.29	18.38	18.29	18.38	2,423,833	+0.03(+0.17%)
Dec 07, 2012	18.31	18.35	18.22	18.35	4,879,815	-0.10(-0.55%)
Dec 06, 2012	18.47	18.49	18.37	18.45	4,883,647	+0.06(+0.34%)
Dec 05, 2012	18.33	18.46	18.29	18.39	3,238,148	+0.01(+0.04%)

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.