Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.60	27.60	27.60	0	-0.11(-0.39%)
Dec 28, 2017	27.82	27.84	27.68	27.71	5,156,606	-0.03(-0.09%)
Dec 27, 2017	27.72	27.79	27.69	27.73	2,163,794	+0.07(+0.24%)
Dec 26, 2017	27.72	27.75	27.63	27.67	1,388,071	+0.00(+0.00%)
Dec 22, 2017	27.66	27.67	27.61	27.67	10,444,085	-0.06(-0.21%)
Dec 21, 2017	27.67	27.82	27.67	27.72	2,671,584	+0.02(+0.06%)
Dec 20, 2017	27.85	27.87	27.66	27.71	3,248,445	-0.25(-0.90%)
Dec 19, 2017	28.02	28.03	27.84	27.96	4,220,395	-0.00(-0.02%)
Dec 18, 2017	28.01	28.09	27.94	27.96	2,355,283	+0.43(+1.54%)
Dec 15, 2017	27.50	27.58	27.43	27.54	2,593,970	+0.12(+0.43%)
Dec 14, 2017	27.60	27.68	27.41	27.42	2,617,010	-0.16(-0.57%)
Dec 13, 2017	27.62	27.65	27.48	27.58	4,775,902	+0.01(+0.03%)
Dec 12, 2017	27.50	27.59	27.48	27.57	3,096,497	-0.04(-0.15%)
Dec 11, 2017	27.60	27.68	27.58	27.61	1,986,443	-0.02(-0.06%)
Dec 08, 2017	27.66	27.68	27.55	27.63	1,548,886	+0.10(+0.36%)
Dec 07, 2017	27.40	27.60	27.37	27.53	5,378,509	+0.13(+0.46%)
Dec 06, 2017	27.26	27.45	27.23	27.40	4,510,227	-0.04(-0.15%)
Dec 05, 2017	27.47	27.62	27.41	27.45	3,130,633	-0.12(-0.42%)
Dec 04, 2017	27.68	27.70	27.51	27.56	2,326,670	+0.09(+0.33%)

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.