Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.09 25.13 24.99 25.10 3,296,151 -0.06(-0.24%)
Oct 30, 2019 25.02 25.19 24.90 25.16 2,983,852 +0.10(+0.39%)
Oct 29, 2019 25.02 25.10 25.01 25.07 2,343,072 -0.07(-0.28%)
Oct 28, 2019 25.09 25.16 25.09 25.14 6,321,123 +0.16(+0.63%)
Oct 25, 2019 24.93 24.99 24.91 24.98 1,506,169 -0.04(-0.18%)
Oct 24, 2019 25.04 25.07 24.96 25.02 6,001,445 +0.05(+0.21%)
Oct 23, 2019 24.85 24.99 24.83 24.97 1,776,308 +0.17(+0.67%)
Oct 22, 2019 24.87 24.98 24.76 24.80 3,656,854 -0.11(-0.46%)
Oct 21, 2019 24.94 24.96 24.85 24.92 8,137,196 +0.22(+0.89%)
Oct 18, 2019 24.65 24.72 24.56 24.70 3,149,057 +0.08(+0.32%)
Oct 17, 2019 24.71 24.74 24.56 24.62 2,143,305 +0.14(+0.57%)
Oct 16, 2019 24.42 24.54 24.40 24.48 4,409,766 +0.14(+0.58%)
Oct 15, 2019 24.08 24.41 24.07 24.34 3,647,651 +0.30(+1.24%)
Oct 14, 2019 23.94 24.05 23.93 24.04 1,814,263 +0.04(+0.18%)
Oct 11, 2019 23.95 24.16 23.92 23.99 5,718,940 +0.63(+2.71%)
Oct 10, 2019 23.25 23.42 23.22 23.36 6,056,542 +0.14(+0.61%)
Oct 09, 2019 23.24 23.27 23.17 23.22 3,031,684 +0.26(+1.15%)
Oct 08, 2019 22.99 23.06 22.92 22.96 6,093,709 -0.25(-1.10%)
Oct 07, 2019 23.18 23.33 23.18 23.21 1,917,923 -0.04(-0.15%)
Oct 04, 2019 23.03 23.25 23.02 23.25 2,336,826 +0.23(+0.99%)
Oct 03, 2019 22.89 23.03 22.77 23.02 2,339,044 +0.11(+0.50%)
Oct 02, 2019 23.10 23.11 22.84 22.90 8,363,650 -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.