Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.29 -0.00 (-0.02%)

Streaming Delayed Price Updated: 11:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.54	13.64	13.42	13.63	2,964,866	+0.24(+1.78%)
May 28, 2009	13.38	13.45	13.13	13.40	722,293	+0.11(+0.85%)
May 27, 2009	13.49	13.55	13.24	13.28	460,495	-0.18(-1.36%)
May 26, 2009	12.92	13.54	12.90	13.47	2,023,630	+0.19(+1.43%)
May 22, 2009	13.31	13.35	13.16	13.28	576,457	+0.12(+0.91%)
May 21, 2009	13.13	13.21	12.99	13.16	1,024,295	-0.14(-1.06%)
May 20, 2009	13.21	13.50	13.21	13.30	1,939,603	+0.25(+1.89%)
May 19, 2009	12.93	13.18	12.91	13.05	2,220,689	+0.23(+1.76%)
May 18, 2009	12.52	12.82	12.49	12.82	487,708	+0.54(+4.42%)
May 15, 2009	12.44	12.57	12.23	12.28	1,029,220	-0.23(-1.80%)
May 14, 2009	12.32	12.58	12.31	12.51	454,446	+0.15(+1.20%)
May 13, 2009	12.49	12.51	12.34	12.36	483,413	-0.51(-3.95%)
May 12, 2009	12.99	12.99	12.70	12.87	242,686	+0.11(+0.83%)
May 11, 2009	12.80	12.87	12.70	12.76	461,776	-0.38(-2.90%)
May 08, 2009	12.80	13.15	12.79	13.14	1,017,649	+0.59(+4.72%)
May 07, 2009	13.95	13.95	12.45	12.55	1,220,333	-0.25(-1.98%)
May 06, 2009	12.81	12.85	12.61	12.80	1,043,758	+0.23(+1.85%)
May 05, 2009	12.75	12.80	12.55	12.57	1,619,874	-0.21(-1.65%)
May 04, 2009	12.49	12.81	12.46	12.78	955,812	+0.50(+4.08%)

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.