Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.19	26.25	26.08	26.23	7,315,319	+0.02(+0.07%)
Jul 28, 2017	26.11	26.23	26.09	26.21	1,883,247	+0.11(+0.43%)
Jul 27, 2017	26.22	26.22	25.99	26.10	4,541,221	-0.22(-0.84%)
Jul 26, 2017	26.22	26.38	26.20	26.32	2,422,769	+0.17(+0.65%)
Jul 25, 2017	26.29	26.29	26.14	26.15	1,920,931	+0.03(+0.10%)
Jul 24, 2017	26.02	26.14	25.97	26.13	2,271,310	-0.06(-0.23%)
Jul 21, 2017	26.15	26.20	26.04	26.19	3,530,632	-0.30(-1.13%)
Jul 20, 2017	26.49	26.53	26.39	26.49	4,524,975	+0.16(+0.62%)
Jul 19, 2017	26.27	26.34	26.24	26.32	1,746,455	+0.00(+0.00%)
Jul 18, 2017	26.27	26.36	26.24	26.32	5,220,719	-0.10(-0.39%)
Jul 17, 2017	26.42	26.45	26.38	26.43	2,090,059	-0.13(-0.48%)
Jul 14, 2017	26.39	26.57	26.34	26.55	1,412,274	+0.17(+0.65%)
Jul 13, 2017	26.36	26.39	26.30	26.38	4,954,032	+0.03(+0.13%)
Jul 12, 2017	26.31	26.40	26.31	26.35	12,565,525	+0.17(+0.65%)
Jul 11, 2017	26.00	26.18	25.94	26.18	4,985,308	+0.22(+0.86%)
Jul 10, 2017	25.88	25.98	25.87	25.96	3,074,266	+0.06(+0.23%)
Jul 07, 2017	25.74	25.90	25.73	25.90	3,270,845	+0.12(+0.46%)
Jul 06, 2017		25.88	25.69	25.78	3,160,059	-0.12(-0.46%)
Jul 05, 2017	25.79	25.91	25.73	25.90	2,961,877	+0.03(+0.10%)

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.