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 28, 2018	26.00	26.18	25.97	26.05	7,782,874	-0.47(-1.78%)
Sep 27, 2018	26.58	26.68	26.48	26.52	1,823,057	-0.07(-0.26%)
Sep 26, 2018	26.54	26.79	26.53	26.59	6,456,477	-0.11(-0.43%)
Sep 25, 2018	26.74	26.77	26.66	26.71	3,645,360	+0.09(+0.33%)
Sep 24, 2018	26.79	26.81	26.62	26.62	2,746,480	-0.17(-0.62%)
Sep 21, 2018	26.78	26.83	26.73	26.79	3,021,085	+0.02(+0.07%)
Sep 20, 2018	26.72	26.80	26.61	26.77	5,691,134	+0.48(+1.83%)
Sep 19, 2018	26.22	26.33	26.20	26.29	3,253,723	+0.07(+0.27%)
Sep 18, 2018	26.09	26.28	26.09	26.22	2,011,951	+0.23(+0.88%)
Sep 17, 2018	26.09	26.15	25.97	25.99	3,232,494	-0.04(-0.13%)
Sep 14, 2018	26.08	26.13	25.95	26.02	3,353,083	-0.04(-0.13%)
Sep 13, 2018	26.08	26.14	25.94	26.06	3,160,667	+0.26(+1.02%)
Sep 12, 2018	25.71	25.90	25.66	25.80	3,326,407	+0.09(+0.34%)
Sep 11, 2018	25.52	25.71	25.48	25.71	3,052,151	-0.01(-0.03%)
Sep 10, 2018	25.75	25.77	25.68	25.72	2,917,530	+0.20(+0.79%)
Sep 07, 2018	25.49	25.63	25.44	25.52	9,330,065	-0.21(-0.82%)
Sep 06, 2018	25.83	25.92	25.62	25.73	5,854,072	-0.18(-0.71%)
Sep 05, 2018	26.02	26.07	25.82	25.91	4,065,802	-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.