Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.28 +0.35 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.11	26.15	26.07	26.07	1,157,698	-0.13(-0.48%)
Nov 27, 2019	26.16	26.22	26.15	26.19	1,197,336	+0.02(+0.07%)
Nov 26, 2019	26.11	26.17	26.08	26.17	2,712,979	+0.05(+0.21%)
Nov 25, 2019	26.04	26.13	26.04	26.12	1,782,686	+0.12(+0.45%)
Nov 22, 2019	26.07	26.08	25.95	26.00	2,541,008	-0.01(-0.03%)
Nov 21, 2019	26.03	26.05	25.93	26.01	2,383,674	+0.03(+0.10%)
Nov 20, 2019	26.03	26.11	25.91	25.98	4,085,502	-0.17(-0.65%)
Nov 19, 2019	26.34	26.35	26.11	26.16	3,476,515	+0.03(+0.10%)
Nov 18, 2019	26.02	26.16	25.98	26.13	1,720,542	-0.03(-0.10%)
Nov 15, 2019	26.00	26.16	26.00	26.16	2,794,709	+0.20(+0.76%)
Nov 14, 2019	25.89	25.97	25.84	25.96	5,458,230	-0.05(-0.21%)
Nov 13, 2019	25.92	26.03	25.92	26.01	2,410,692	-0.05(-0.21%)
Nov 12, 2019	26.11	26.15	26.05	26.07	1,641,550	+0.01(+0.03%)
Nov 11, 2019	26.00	26.10	26.00	26.06	854,060	-0.08(-0.31%)
Nov 08, 2019	26.08	26.14	26.00	26.14	2,076,685	-0.08(-0.31%)
Nov 07, 2019	26.27	26.31	26.22	26.22	11,433,419	+0.13(+0.48%)
Nov 06, 2019	26.13	26.16	26.04	26.09	1,979,552	+0.02(+0.07%)
Nov 05, 2019	26.08	26.09	25.99	26.07	1,980,445	-0.11(-0.41%)
Nov 04, 2019	26.29	26.32	26.14	26.18	2,983,114	+0.26(+1.01%)

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.