Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 -0.26 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.25	28.25	28.25	0	-0.11(-0.39%)
Dec 28, 2017	28.47	28.50	28.33	28.36	5,037,915	-0.03(-0.09%)
Dec 27, 2017	28.38	28.45	28.34	28.39	2,113,990	+0.07(+0.24%)
Dec 26, 2017	28.37	28.41	28.28	28.32	1,356,121	+0.00(+0.00%)
Dec 22, 2017	28.31	28.33	28.26	28.32	10,203,691	-0.06(-0.21%)
Dec 21, 2017	28.33	28.47	28.32	28.38	2,610,091	+0.02(+0.06%)
Dec 20, 2017	28.51	28.52	28.31	28.36	3,173,675	-0.26(-0.90%)
Dec 19, 2017	28.68	28.69	28.50	28.62	4,123,253	-0.00(-0.02%)
Dec 18, 2017	28.67	28.75	28.60	28.62	2,301,071	+0.44(+1.54%)
Dec 15, 2017	28.14	28.23	28.08	28.19	2,534,264	+0.12(+0.43%)
Dec 14, 2017	28.25	28.33	28.06	28.07	2,556,774	-0.16(-0.57%)
Dec 13, 2017	28.27	28.30	28.12	28.23	4,665,974	+0.01(+0.03%)
Dec 12, 2017	28.15	28.24	28.12	28.22	3,025,224	-0.04(-0.15%)
Dec 11, 2017	28.25	28.33	28.23	28.26	1,940,721	-0.02(-0.06%)
Dec 08, 2017	28.31	28.33	28.20	28.28	1,513,235	+0.10(+0.36%)
Dec 07, 2017	28.05	28.25	28.02	28.18	5,254,710	+0.13(+0.46%)
Dec 06, 2017	27.91	28.10	27.88	28.05	4,406,414	-0.04(-0.15%)
Dec 05, 2017	28.12	28.27	28.06	28.09	3,058,575	-0.12(-0.42%)
Dec 04, 2017	28.33	28.35	28.16	28.21	2,273,116	+0.09(+0.33%)

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.