Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.18 +0.12 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.02	26.20	25.99	26.07	7,776,228	-0.47(-1.78%)
Sep 27, 2018	26.60	26.70	26.50	26.55	1,821,500	-0.07(-0.26%)
Sep 26, 2018	26.56	26.82	26.55	26.62	6,450,963	-0.11(-0.43%)
Sep 25, 2018	26.76	26.79	26.69	26.73	3,642,247	+0.09(+0.33%)
Sep 24, 2018	26.82	26.83	26.64	26.64	2,744,135	-0.17(-0.62%)
Sep 21, 2018	26.80	26.85	26.76	26.81	3,018,505	+0.02(+0.07%)
Sep 20, 2018	26.74	26.83	26.64	26.79	5,686,274	+0.48(+1.83%)
Sep 19, 2018	26.24	26.36	26.22	26.31	3,250,944	+0.07(+0.27%)
Sep 18, 2018	26.12	26.30	26.12	26.24	2,010,233	+0.23(+0.88%)
Sep 17, 2018	26.12	26.17	25.99	26.01	3,229,733	-0.04(-0.13%)
Sep 14, 2018	26.11	26.15	25.98	26.05	3,350,219	-0.04(-0.13%)
Sep 13, 2018	26.11	26.16	25.96	26.08	3,157,968	+0.26(+1.02%)
Sep 12, 2018	25.73	25.93	25.69	25.82	3,323,567	+0.09(+0.34%)
Sep 11, 2018	25.54	25.73	25.50	25.73	3,049,545	-0.01(-0.03%)
Sep 10, 2018	25.77	25.79	25.70	25.74	2,915,039	+0.20(+0.79%)
Sep 07, 2018	25.51	25.65	25.46	25.54	9,322,097	-0.21(-0.82%)
Sep 06, 2018	25.85	25.94	25.64	25.75	5,849,072	-0.18(-0.71%)
Sep 05, 2018	26.05	26.09	25.84	25.93	4,062,330	-0.27(-1.04%)

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.