Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.46 26.51 26.19 26.45 10,683,789 -0.23(-0.88%)
May 30, 2018 26.49 26.75 26.36 26.68 5,516,823 +0.61(+2.34%)
May 29, 2018 26.30 26.40 25.91 26.07 6,958,094 -0.84(-3.14%)
May 25, 2018 26.91 26.91 26.91 0 -0.06(-0.22%)
May 24, 2018 27.06 27.08 26.80 26.97 12,106,282 -0.22(-0.80%)
May 23, 2018 27.10 27.19 27.03 27.19 3,334,275 -0.48(-1.72%)
May 22, 2018 27.72 27.77 27.64 27.67 1,635,599 -0.03(-0.12%)
May 21, 2018 27.69 27.76 27.58 27.70 1,364,989 +0.22(+0.79%)
May 18, 2018 27.48 27.52 27.43 27.48 2,157,867 -0.11(-0.39%)
May 17, 2018 27.54 27.62 27.51 27.59 3,420,439 +0.16(+0.58%)
May 16, 2018 27.42 27.48 27.31 27.43 1,859,506 -0.03(-0.09%)
May 15, 2018 27.40 27.55 27.30 27.46 2,689,623 -0.20(-0.73%)
May 14, 2018 27.72 27.77 27.62 27.66 2,007,885 -0.05(-0.18%)
May 11, 2018 27.72 27.77 27.67 27.71 1,407,505 -0.04(-0.15%)
May 10, 2018 27.58 27.76 27.54 27.75 2,079,785 +0.25(+0.91%)
May 09, 2018 27.41 27.55 27.39 27.50 2,820,657 +0.03(+0.12%)
May 08, 2018 27.30 27.47 27.27 27.47 3,625,269 -0.10(-0.36%)
May 07, 2018 27.52 27.63 27.50 27.57 12,603,391 +0.12(+0.43%)
May 04, 2018 27.12 27.49 27.11 27.45 10,258,581 +0.14(+0.52%)
May 03, 2018 27.31 27.36 27.10 27.31 3,953,629 +0.02(+0.06%)
May 02, 2018 27.45 27.50 27.27 27.29 6,172,128 +0.26(+0.96%)
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.