Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.95 -0.39 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.85	12.00	11.81	11.98	221,510	-0.14(-1.19%)
Nov 26, 2008	11.57	12.20	11.57	12.13	952,441	+0.06(+0.48%)
Nov 25, 2008	12.24	12.41	11.76	12.07	577,928	+0.20(+1.70%)
Nov 24, 2008	11.27	12.14	11.14	11.87	1,831,615	+0.91(+8.31%)
Nov 21, 2008	10.80	10.96	10.27	10.96	860,770	+0.63(+6.08%)
Nov 20, 2008	10.86	11.12	10.29	10.33	953,914	-0.61(-5.61%)
Nov 19, 2008	11.51	11.74	10.94	10.94	1,298,112	-0.90(-7.62%)
Nov 18, 2008	11.66	12.00	11.53	11.85	482,972	+0.04(+0.31%)
Nov 17, 2008	11.92	12.19	11.69	11.81	538,403	-0.26(-2.15%)
Nov 14, 2008	12.51	12.73	12.07	12.07	508,522	-0.87(-6.70%)
Nov 13, 2008	11.91	12.94	11.54	12.94	705,893	+1.21(+10.35%)
Nov 12, 2008	12.06	12.10	11.67	11.72	570,854	-0.68(-5.47%)
Nov 11, 2008	12.68	12.73	12.21	12.40	466,544	-0.55(-4.24%)
Nov 10, 2008	13.41	13.53	12.74	12.95	890,534	-0.08(-0.61%)
Nov 07, 2008	12.75	13.18	12.69	13.03	1,053,613	+0.64(+5.19%)
Nov 06, 2008	13.05	13.25	12.27	12.39	795,578	-0.87(-6.54%)
Nov 05, 2008	13.80	14.15	13.24	13.25	652,862	-0.96(-6.76%)
Nov 04, 2008	13.54	14.23	13.37	14.21	1,313,072	+1.15(+8.79%)

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.