Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2018	28.08	28.09	27.74	27.77	3,528,675	-0.20(-0.70%)
Feb 27, 2018	28.26	28.30	27.96	27.97	2,847,368	-0.53(-1.86%)
Feb 26, 2018	28.37	28.51	28.23	28.50	2,880,073	+0.13(+0.45%)
Feb 23, 2018	28.28	28.40	28.21	28.37	5,797,827	+0.21(+0.73%)
Feb 22, 2018	28.08	28.33	28.00	28.16	5,864,127	+0.14(+0.49%)
Feb 21, 2018	28.24	28.43	28.01	28.02	2,566,153	-0.20(-0.70%)
Feb 20, 2018	28.25	28.41	28.14	28.22	4,001,058	-0.27(-0.96%)
Feb 16, 2018		28.50	28.50	28.50	0	+0.05(+0.18%)
Feb 15, 2018	28.45	28.49	28.27	28.44	6,756,362	+0.02(+0.06%)
Feb 14, 2018	27.61	28.44	27.59	28.43	6,777,702	+0.62(+2.22%)
Feb 13, 2018	27.76	27.84	27.66	27.81	5,378,708	-0.05(-0.18%)
Feb 12, 2018	27.67	27.91	27.57	27.86	9,992,428	+0.39(+1.43%)
Feb 09, 2018	27.39	27.57	26.71	27.47	17,006,746	+0.20(+0.72%)
Feb 08, 2018	28.05	28.06	27.25	27.27	11,468,628	-0.92(-3.25%)
Feb 07, 2018	28.29	28.52	28.06	28.19	5,969,457	-0.49(-1.70%)
Feb 06, 2018	27.89	28.68	27.85	28.68	26,652,826	+0.70(+2.51%)
Feb 05, 2018	28.81	28.94	27.57	27.97	11,980,683	-1.02(-3.51%)
Feb 02, 2018	29.34	29.36	28.98	28.99	6,335,825	-0.72(-2.42%)

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.