Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.00 -0.35 (-1.07%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.23	19.54	19.15	19.34	3,332,036	+0.08(+0.43%)
Jul 28, 2011	19.24	19.45	19.21	19.26	4,034,409	-0.27(-1.39%)
Jul 27, 2011	19.95	19.95	19.50	19.53	6,046,725	-0.60(-2.99%)
Jul 26, 2011	20.07	20.20	19.97	20.13	5,102,221	+0.16(+0.79%)
Jul 25, 2011	19.83	20.03	19.78	19.97	11,749,930	+0.07(+0.34%)
Jul 22, 2011	19.88	19.91	19.86	19.91	2,878,542	+0.07(+0.34%)
Jul 21, 2011	19.65	19.93	19.60	19.84	7,527,611	+0.43(+2.21%)
Jul 20, 2011	19.37	19.44	19.22	19.41	3,754,257	+0.11(+0.55%)
Jul 19, 2011	19.23	19.40	19.20	19.30	7,142,216	+0.28(+1.46%)
Jul 18, 2011	19.05	19.09	18.79	19.03	5,609,253	-0.29(-1.52%)
Jul 15, 2011	19.35	19.44	19.13	19.32	3,789,980	+0.15(+0.78%)
Jul 14, 2011	19.45	19.55	19.12	19.17	3,996,720	-0.14(-0.74%)
Jul 13, 2011	19.17	19.52	19.15	19.31	9,520,342	+0.39(+2.09%)
Jul 12, 2011	18.94	19.16	18.88	18.92	9,188,457	-0.19(-1.00%)
Jul 11, 2011	19.30	19.36	19.04	19.11	7,231,162	-0.92(-4.62%)
Jul 08, 2011	20.12	20.19	19.88	20.03	6,663,602	-0.32(-1.59%)
Jul 07, 2011	20.23	20.40	20.19	20.36	4,708,134	+0.20(+1.01%)
Jul 06, 2011	20.10	20.19	19.98	20.15	2,831,564	-0.11(-0.56%)
Jul 05, 2011	20.40	20.45	20.24	20.27	3,047,491	-0.14(-0.70%)

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.