Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.54	27.71	27.48	27.70	2,667,541	+0.36(+1.31%)
Sep 28, 2017	27.33	27.40	27.31	27.34	3,884,617	+0.14(+0.50%)
Sep 27, 2017	27.13	27.25	27.11	27.20	1,085,657	+0.07(+0.25%)
Sep 26, 2017	27.18	27.20	27.07	27.13	2,728,439	-0.08(-0.28%)
Sep 25, 2017	27.36	27.39	27.16	27.21	2,321,296	-0.28(-1.02%)
Sep 22, 2017	27.52	27.57	27.48	27.49	3,850,330	+0.05(+0.19%)
Sep 21, 2017	27.43	27.49	27.40	27.44	2,915,023	+0.02(+0.06%)
Sep 20, 2017	27.50	27.61	27.27	27.42	2,602,664	-0.09(-0.31%)
Sep 19, 2017	27.48	27.54	27.45	27.51	1,986,672	+0.09(+0.34%)
Sep 18, 2017	27.43	27.47	27.36	27.42	2,339,691	+0.07(+0.25%)
Sep 15, 2017	27.37	27.40	27.26	27.35	10,020,702	+0.06(+0.22%)
Sep 14, 2017	27.16	27.29	27.15	27.29	1,759,876	+0.06(+0.22%)
Sep 13, 2017	27.35	27.37	27.19	27.23	2,943,226	-0.12(-0.44%)
Sep 12, 2017	27.36	27.39	27.31	27.35	2,032,474	+0.07(+0.25%)
Sep 11, 2017	27.22	27.33	27.22	27.28	1,757,156	+0.30(+1.11%)
Sep 08, 2017	27.06	27.07	26.97	26.98	3,001,929	-0.03(-0.13%)
Sep 07, 2017	27.03	27.04	26.93	27.01	5,890,560	+0.31(+1.15%)
Sep 06, 2017	26.70	26.77	26.61	26.71	3,255,266	+0.43(+1.63%)
Sep 05, 2017	26.45	26.51	26.20	26.28	8,019,308	-0.07(-0.26%)

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.