Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.18 -0.17 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.07 25.11 24.97 25.08 3,298,968 -0.06(-0.24%)
Oct 30, 2019 25.00 25.17 24.88 25.14 2,986,402 +0.10(+0.39%)
Oct 29, 2019 25.00 25.07 24.99 25.04 2,345,074 -0.07(-0.28%)
Oct 28, 2019 25.07 25.14 25.07 25.11 6,326,524 +0.16(+0.63%)
Oct 25, 2019 24.91 24.97 24.89 24.96 1,507,456 -0.04(-0.18%)
Oct 24, 2019 25.02 25.05 24.94 25.00 6,006,574 +0.05(+0.21%)
Oct 23, 2019 24.82 24.97 24.81 24.95 1,777,826 +0.17(+0.67%)
Oct 22, 2019 24.85 24.96 24.74 24.78 3,659,979 -0.11(-0.46%)
Oct 21, 2019 24.92 24.94 24.83 24.89 8,144,149 +0.22(+0.89%)
Oct 18, 2019 24.63 24.70 24.53 24.68 3,151,748 +0.08(+0.32%)
Oct 17, 2019 24.69 24.72 24.53 24.60 2,145,136 +0.14(+0.57%)
Oct 16, 2019 24.40 24.52 24.38 24.46 4,413,534 +0.14(+0.58%)
Oct 15, 2019 24.06 24.39 24.05 24.32 3,650,768 +0.30(+1.24%)
Oct 14, 2019 23.92 24.03 23.91 24.02 1,815,813 +0.04(+0.18%)
Oct 11, 2019 23.93 24.14 23.90 23.97 5,723,827 +0.63(+2.71%)
Oct 10, 2019 23.23 23.40 23.20 23.34 6,061,718 +0.14(+0.61%)
Oct 09, 2019 23.22 23.25 23.15 23.20 3,034,275 +0.26(+1.15%)
Oct 08, 2019 22.97 23.04 22.91 22.94 6,098,917 -0.25(-1.10%)
Oct 07, 2019 23.16 23.31 23.16 23.19 1,919,562 -0.04(-0.15%)
Oct 04, 2019 23.01 23.23 23.00 23.23 2,338,823 +0.23(+0.99%)
Oct 03, 2019 22.87 23.01 22.75 23.00 2,341,043 +0.11(+0.50%)
Oct 02, 2019 23.08 23.09 22.82 22.88 8,370,797 -0.53(-2.25%)
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.