Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.18 +0.12 (+0.37%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.18	24.28	24.16	24.24	1,702,785	+0.08(+0.34%)
Sep 27, 2019	24.22	24.27	24.11	24.16	2,476,722	+0.07(+0.30%)
Sep 26, 2019	24.10	24.16	24.02	24.08	2,301,742	+0.07(+0.30%)
Sep 25, 2019	23.96	24.04	23.85	24.01	1,893,686	-0.16(-0.67%)
Sep 24, 2019	24.30	24.34	24.11	24.17	4,243,165	-0.16(-0.67%)
Sep 23, 2019	24.20	24.34	24.19	24.34	2,446,754	-0.14(-0.59%)
Sep 20, 2019	24.57	24.61	24.48	24.48	2,216,359	-0.14(-0.55%)
Sep 19, 2019	24.66	24.70	24.61	24.62	978,593	+0.04(+0.15%)
Sep 18, 2019	24.55	24.63	24.45	24.58	1,582,327	-0.03(-0.11%)
Sep 17, 2019	24.43	24.62	24.40	24.61	1,567,727	+0.10(+0.40%)
Sep 16, 2019	24.54	24.56	24.47	24.51	2,317,628	-0.27(-1.09%)
Sep 13, 2019	24.81	24.85	24.75	24.78	5,237,679	+0.09(+0.36%)
Sep 12, 2019	24.46	24.74	24.45	24.69	2,934,166	+0.15(+0.62%)
Sep 11, 2019	24.47	24.55	24.45	24.53	2,205,356	+0.07(+0.29%)
Sep 10, 2019	24.42	24.53	24.37	24.46	3,107,928	+0.11(+0.44%)
Sep 09, 2019	24.36	24.38	24.31	24.35	1,660,393	+0.16(+0.67%)
Sep 06, 2019	24.24	24.25	24.16	24.19	2,167,174	+0.10(+0.41%)
Sep 05, 2019	24.16	24.22	24.07	24.09	2,686,855	+0.19(+0.79%)
Sep 04, 2019	23.84	23.92	23.80	23.90	3,795,390	+0.36(+1.53%)

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.