Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.74 +0.38 (+1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.24	28.30	27.81	27.81	5,891,254	-0.15(-0.55%)
Nov 27, 2020	27.85	28.02	27.85	27.97	2,320,467	+0.14(+0.49%)
Nov 25, 2020	27.69	27.86	27.65	27.83	3,515,310	+0.05(+0.20%)
Nov 24, 2020	27.59	27.78	27.55	27.78	5,083,001	+0.35(+1.29%)
Nov 23, 2020	27.56	27.58	27.27	27.42	5,652,364	+0.04(+0.13%)
Nov 20, 2020	27.36	27.44	27.31	27.39	3,806,577	-0.05(-0.17%)
Nov 19, 2020	27.26	27.45	27.20	27.43	3,404,792	+0.15(+0.53%)
Nov 18, 2020	27.41	27.53	27.29	27.29	3,467,006	-0.08(-0.30%)
Nov 17, 2020	27.30	27.42	27.20	27.37	5,523,717	+0.00(+0.00%)
Nov 16, 2020	27.43	27.43	27.18	27.37	6,948,781	+0.13(+0.47%)
Nov 13, 2020	27.09	27.26	27.07	27.24	6,435,011	+0.41(+1.53%)
Nov 12, 2020	26.96	27.05	26.71	26.83	6,202,441	-0.42(-1.54%)
Nov 11, 2020	27.10	27.25	27.06	27.25	8,574,029	+0.19(+0.71%)
Nov 10, 2020	27.14	27.24	26.98	27.06	13,269,940	+0.26(+0.98%)
Nov 09, 2020	27.44	27.44	26.77	26.80	12,257,974	+0.73(+2.79%)
Nov 06, 2020	26.14	26.19	26.00	26.07	5,945,208	+0.03(+0.10%)
Nov 05, 2020	26.06	26.14	25.88	26.04	9,816,389	+0.66(+2.62%)
Nov 04, 2020	25.18	25.60	25.06	25.38	9,297,715	+0.34(+1.35%)
Nov 03, 2020	24.77	25.18	24.76	25.04	6,908,723	+0.79(+3.27%)

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.