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 29, 2017	27.51	27.69	27.46	27.67	2,669,821	+0.36(+1.31%)
Sep 28, 2017	27.31	27.38	27.29	27.32	3,887,937	+0.14(+0.50%)
Sep 27, 2017	27.10	27.23	27.09	27.18	1,086,585	+0.07(+0.25%)
Sep 26, 2017	27.15	27.18	27.04	27.11	2,730,770	-0.08(-0.28%)
Sep 25, 2017	27.33	27.37	27.14	27.19	2,323,280	-0.28(-1.03%)
Sep 22, 2017	27.50	27.55	27.45	27.47	3,853,621	+0.05(+0.19%)
Sep 21, 2017	27.41	27.47	27.38	27.42	2,917,514	+0.02(+0.06%)
Sep 20, 2017	27.48	27.59	27.25	27.40	2,604,888	-0.09(-0.31%)
Sep 19, 2017	27.45	27.51	27.42	27.49	1,988,370	+0.09(+0.34%)
Sep 18, 2017	27.41	27.44	27.33	27.39	2,341,691	+0.07(+0.25%)
Sep 15, 2017	27.34	27.38	27.24	27.32	10,029,267	+0.06(+0.22%)
Sep 14, 2017	27.14	27.27	27.13	27.27	1,761,380	+0.06(+0.22%)
Sep 13, 2017	27.32	27.35	27.17	27.21	2,945,741	-0.12(-0.44%)
Sep 12, 2017	27.33	27.37	27.29	27.32	2,034,211	+0.07(+0.25%)
Sep 11, 2017	27.20	27.31	27.20	27.26	1,758,658	+0.30(+1.11%)
Sep 08, 2017	27.03	27.04	26.95	26.96	3,004,494	-0.03(-0.13%)
Sep 07, 2017	27.01	27.02	26.91	26.99	5,895,595	+0.31(+1.15%)
Sep 06, 2017	26.68	26.74	26.58	26.68	3,258,048	+0.43(+1.63%)
Sep 05, 2017	26.43	26.49	26.18	26.26	8,026,161	-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.