Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.34 -0.04 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.93	24.95	24.86	24.87	3,041,218	+0.01(+0.03%)
Apr 27, 2017	24.91	24.91	24.80	24.86	2,323,970	-0.05(-0.20%)
Apr 26, 2017	24.89	24.97	24.86	24.91	2,137,736	-0.14(-0.57%)
Apr 25, 2017	24.92	25.08	24.90	25.05	3,124,701	+0.20(+0.81%)
Apr 24, 2017	24.75	24.88	24.74	24.85	5,030,052	+1.11(+4.66%)
Apr 21, 2017	23.73	23.76	23.68	23.75	5,201,441	+0.00(+0.00%)
Apr 20, 2017	23.77	23.84	23.73	23.75	7,118,222	+0.16(+0.67%)
Apr 19, 2017	23.70	23.71	23.57	23.59	1,411,626	-0.08(-0.35%)
Apr 18, 2017	23.60	23.70	23.53	23.67	2,817,090	-0.03(-0.11%)
Apr 17, 2017	23.66	23.74	23.64	23.70	3,645,973	+0.11(+0.46%)
Apr 13, 2017	23.65	23.69	23.57	23.59	4,099,449	-0.21(-0.88%)
Apr 12, 2017	23.72	23.80	23.66	23.80	2,152,665	+0.05(+0.21%)
Apr 11, 2017	23.79	23.82	23.53	23.75	3,851,365	+0.01(+0.04%)
Apr 10, 2017	23.73	23.82	23.72	23.74	2,756,826	-0.08(-0.35%)
Apr 07, 2017	23.77	23.86	23.77	23.82	4,093,575	-0.07(-0.28%)
Apr 06, 2017	23.90	23.96	23.86	23.89	2,435,777	-0.01(-0.04%)
Apr 05, 2017	23.97	24.06	23.87	23.90	14,297,936	-0.18(-0.73%)
Apr 04, 2017	23.96	24.08	23.94	24.07	5,023,407	+0.02(+0.07%)

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.