Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.17 +0.09 (+0.28%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.22	28.28	27.79	27.79	5,896,289	-0.15(-0.55%)
Nov 27, 2020	27.83	28.00	27.83	27.95	2,322,450	+0.14(+0.49%)
Nov 25, 2020	27.66	27.83	27.62	27.81	3,518,314	+0.05(+0.20%)
Nov 24, 2020	27.56	27.75	27.53	27.75	5,087,345	+0.35(+1.29%)
Nov 23, 2020	27.54	27.55	27.25	27.40	5,657,195	+0.04(+0.13%)
Nov 20, 2020	27.34	27.41	27.29	27.36	3,809,830	-0.05(-0.17%)
Nov 19, 2020	27.24	27.43	27.18	27.41	3,407,702	+0.15(+0.53%)
Nov 18, 2020	27.39	27.51	27.26	27.26	3,469,969	-0.08(-0.30%)
Nov 17, 2020	27.27	27.40	27.18	27.35	5,528,438	+0.00(+0.00%)
Nov 16, 2020	27.41	27.41	27.16	27.35	6,954,721	+0.13(+0.47%)
Nov 13, 2020	27.06	27.24	27.05	27.22	6,440,511	+0.41(+1.53%)
Nov 12, 2020	26.94	27.03	26.69	26.81	6,207,743	-0.42(-1.54%)
Nov 11, 2020	27.08	27.23	27.04	27.23	8,581,358	+0.19(+0.71%)
Nov 10, 2020	27.12	27.22	26.95	27.04	13,281,281	+0.26(+0.98%)
Nov 09, 2020	27.42	27.42	26.75	26.77	12,268,451	+0.73(+2.79%)
Nov 06, 2020	26.12	26.17	25.98	26.04	5,950,289	+0.03(+0.10%)
Nov 05, 2020	26.04	26.12	25.86	26.02	9,824,779	+0.66(+2.62%)
Nov 04, 2020	25.16	25.58	25.04	25.35	9,305,662	+0.34(+1.34%)
Nov 03, 2020	24.75	25.15	24.74	25.02	6,914,628	+0.79(+3.27%)

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.