Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.40	25.58	25.37	25.45	7,966,234	-0.46(-1.78%)
Sep 27, 2018	25.96	26.07	25.87	25.91	1,866,007	-0.07(-0.26%)
Sep 26, 2018	25.93	26.18	25.92	25.98	6,608,588	-0.11(-0.43%)
Sep 25, 2018	26.13	26.15	26.05	26.09	3,731,243	+0.09(+0.33%)
Sep 24, 2018	26.18	26.19	26.01	26.01	2,811,186	-0.16(-0.62%)
Sep 21, 2018	26.16	26.21	26.12	26.17	3,092,260	+0.02(+0.07%)
Sep 20, 2018	26.10	26.19	26.00	26.15	5,825,214	+0.47(+1.83%)
Sep 19, 2018	25.61	25.73	25.60	25.68	3,330,379	+0.07(+0.27%)
Sep 18, 2018	25.49	25.67	25.49	25.61	2,059,351	+0.22(+0.88%)
Sep 17, 2018	25.49	25.54	25.37	25.39	3,308,649	-0.03(-0.13%)
Sep 14, 2018	25.48	25.53	25.36	25.42	3,432,079	-0.03(-0.13%)
Sep 13, 2018	25.48	25.54	25.34	25.46	3,235,130	+0.26(+1.02%)
Sep 12, 2018	25.12	25.31	25.07	25.20	3,404,776	+0.09(+0.34%)
Sep 11, 2018	24.93	25.12	24.89	25.12	3,124,058	-0.01(-0.03%)
Sep 10, 2018	25.16	25.18	25.09	25.12	2,986,265	+0.20(+0.79%)
Sep 07, 2018	24.90	25.04	24.85	24.93	9,549,876	-0.21(-0.82%)
Sep 06, 2018	25.24	25.32	25.03	25.13	5,991,990	-0.18(-0.71%)
Sep 05, 2018	25.42	25.47	25.23	25.31	4,161,590	-0.27(-1.04%)

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.