Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.06	28.07	27.72	27.74	3,531,691	-0.20(-0.70%)
Feb 27, 2018	28.23	28.27	27.93	27.94	2,849,801	-0.53(-1.86%)
Feb 26, 2018	28.34	28.49	28.21	28.47	2,882,535	+0.13(+0.45%)
Feb 23, 2018	28.26	28.38	28.19	28.34	5,802,782	+0.21(+0.73%)
Feb 22, 2018	28.06	28.31	27.98	28.14	5,869,138	+0.14(+0.49%)
Feb 21, 2018	28.21	28.40	27.98	28.00	2,568,346	-0.20(-0.70%)
Feb 20, 2018	28.22	28.39	28.11	28.20	4,004,478	-0.27(-0.96%)
Feb 16, 2018		28.47	28.47	28.47	0	+0.05(+0.18%)
Feb 15, 2018	28.43	28.47	28.25	28.42	6,762,136	+0.02(+0.06%)
Feb 14, 2018	27.58	28.42	27.56	28.40	6,783,494	+0.62(+2.22%)
Feb 13, 2018	27.74	27.81	27.63	27.79	5,383,304	-0.05(-0.18%)
Feb 12, 2018	27.64	27.88	27.55	27.84	10,000,967	+0.39(+1.43%)
Feb 09, 2018	27.37	27.54	26.69	27.45	17,021,280	+0.20(+0.72%)
Feb 08, 2018	28.03	28.04	27.22	27.25	11,478,429	-0.92(-3.25%)
Feb 07, 2018	28.27	28.50	28.04	28.16	5,974,559	-0.49(-1.70%)
Feb 06, 2018	27.86	28.65	27.82	28.65	26,675,602	+0.70(+2.51%)
Feb 05, 2018	28.79	28.92	27.55	27.95	11,990,922	-1.02(-3.51%)
Feb 02, 2018	29.32	29.34	28.96	28.97	6,341,240	-0.72(-2.42%)

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.