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 (%)
Feb 28, 2017 22.52 22.62 22.49 22.51 4,236,780 -0.04(-0.18%)
Feb 27, 2017 22.48 22.59 22.46 22.55 4,926,964 +0.07(+0.33%)
Feb 24, 2017 22.35 22.49 22.34 22.48 4,693,251 -0.26(-1.15%)
Feb 23, 2017 22.79 22.80 22.67 22.74 5,267,028 -0.05(-0.22%)
Feb 22, 2017 22.64 22.81 22.62 22.79 5,206,324 +0.07(+0.29%)
Feb 21, 2017 22.56 22.74 22.56 22.72 3,865,865 +0.20(+0.87%)
Feb 17, 2017 22.53 22.53 22.53 0 -0.08(-0.36%)
Feb 16, 2017 22.53 22.62 22.51 22.61 5,966,868 +0.12(+0.55%)
Feb 15, 2017 22.27 22.50 22.26 22.49 3,546,117 +0.04(+0.18%)
Feb 14, 2017 22.45 22.47 22.35 22.44 2,791,755 +0.01(+0.04%)
Feb 13, 2017 22.53 22.54 22.44 22.44 1,959,805 +0.10(+0.44%)
Feb 10, 2017 22.26 22.37 22.26 22.34 1,807,627 +0.02(+0.07%)
Feb 09, 2017 22.28 22.37 22.26 22.32 2,276,726 +0.09(+0.40%)
Feb 08, 2017 22.14 22.25 22.10 22.23 4,743,146 +0.00(+0.00%)
Feb 07, 2017 22.25 22.27 22.17 22.23 6,958,437 -0.03(-0.15%)
Feb 06, 2017 22.24 22.30 22.15 22.26 4,726,392 -0.35(-1.56%)
Feb 03, 2017 22.58 22.63 22.52 22.62 2,169,918 +0.05(+0.22%)
Feb 02, 2017 22.60 22.65 22.52 22.57 1,368,047 -0.01(-0.04%)
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.