Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.35 +0.60 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.88	27.05	26.83	27.04	2,732,721	+0.35(+1.31%)
Sep 28, 2017	26.68	26.75	26.66	26.69	3,979,535	+0.13(+0.50%)
Sep 27, 2017	26.48	26.60	26.46	26.55	1,112,185	+0.07(+0.25%)
Sep 26, 2017	26.53	26.55	26.42	26.49	2,795,106	-0.08(-0.28%)
Sep 25, 2017	26.70	26.74	26.51	26.56	2,378,016	-0.28(-1.03%)
Sep 22, 2017	26.86	26.91	26.82	26.84	3,944,410	+0.05(+0.19%)
Sep 21, 2017	26.78	26.83	26.75	26.79	2,986,249	+0.02(+0.06%)
Sep 20, 2017	26.85	26.95	26.62	26.77	2,666,258	-0.08(-0.31%)
Sep 19, 2017	26.82	26.88	26.79	26.85	2,035,215	+0.09(+0.34%)
Sep 18, 2017	26.78	26.81	26.70	26.76	2,396,860	+0.07(+0.25%)
Sep 15, 2017	26.71	26.75	26.61	26.70	10,265,551	+0.06(+0.22%)
Sep 14, 2017	26.51	26.64	26.50	26.64	1,802,877	+0.06(+0.22%)
Sep 13, 2017	26.70	26.72	26.55	26.58	3,015,141	-0.12(-0.44%)
Sep 12, 2017	26.70	26.74	26.66	26.70	2,082,136	+0.07(+0.25%)
Sep 11, 2017	26.57	26.68	26.57	26.63	1,800,091	+0.29(+1.11%)
Sep 08, 2017	26.41	26.42	26.33	26.34	3,075,279	-0.03(-0.13%)
Sep 07, 2017	26.39	26.40	26.29	26.37	6,034,492	+0.30(+1.15%)
Sep 06, 2017	26.06	26.13	25.97	26.07	3,334,806	+0.42(+1.63%)
Sep 05, 2017	25.82	25.88	25.58	25.65	8,215,254	-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.