Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.78	21.78	21.61	21.69	3,752,500	+0.10(+0.48%)
Dec 28, 2018	21.66	21.70	21.51	21.59	7,658,784	+0.17(+0.80%)
Dec 27, 2018	21.16	21.44	20.97	21.42	7,257,458	-0.07(-0.32%)
Dec 26, 2018	20.99	21.49	20.88	21.49	6,272,646	+0.57(+2.74%)
Dec 24, 2018	21.22	21.32	20.91	20.91	3,041,544	-0.44(-2.04%)
Dec 21, 2018	21.58	21.69	21.28	21.35	8,033,544	-0.21(-0.99%)
Dec 20, 2018	21.65	21.76	21.50	21.56	7,715,242	-0.10(-0.47%)
Dec 19, 2018	21.99	22.12	21.54	21.67	8,454,754	-0.17(-0.78%)
Dec 18, 2018	21.92	22.00	21.77	21.84	5,342,649	+0.12(+0.55%)
Dec 17, 2018	21.77	21.86	21.62	21.72	5,743,373	-0.17(-0.78%)
Dec 14, 2018	21.92	22.01	21.89	21.89	4,306,635	-0.32(-1.43%)
Dec 13, 2018	22.25	22.31	22.16	22.21	7,569,762	-0.05(-0.23%)
Dec 12, 2018	22.19	22.37	22.18	22.26	6,497,532	+0.34(+1.56%)
Dec 11, 2018	22.08	22.10	21.75	21.92	8,702,099	+0.10(+0.47%)
Dec 10, 2018	21.90	21.96	21.60	21.81	4,922,712	-0.15(-0.66%)
Dec 07, 2018	22.31	22.36	21.90	21.96	12,300,681	-0.39(-1.72%)
Dec 06, 2018	22.18	22.36	21.95	22.34	7,531,117	-0.32(-1.40%)
Dec 04, 2018	23.25	23.28	22.63	22.66	4,549,930	-0.68(-2.93%)

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.