Breaking News Bar

Business News and Information

Germany Ishares MSCI ETF (NY: EWG )

30.13 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 30.28 30.30 29.96 30.13 5,144,565 +0.04(+0.13%)
Nov 20, 2020 30.06 30.14 30.01 30.09 3,464,600 -0.05(-0.17%)
Nov 19, 2020 29.95 30.16 29.89 30.14 3,098,911 +0.16(+0.53%)
Nov 18, 2020 30.12 30.25 29.98 29.98 3,155,536 -0.09(-0.30%)
Nov 17, 2020 29.99 30.13 29.89 30.07 5,027,475 +0.00(+0.00%)
Nov 16, 2020 30.14 30.14 29.86 30.07 6,324,514 +0.14(+0.47%)
Nov 13, 2020 29.76 29.95 29.75 29.93 5,856,900 +0.45(+1.53%)
Nov 12, 2020 29.62 29.72 29.35 29.48 5,645,224 -0.46(-1.54%)
Nov 11, 2020 29.78 29.94 29.74 29.94 7,803,752 +0.21(+0.71%)
Nov 10, 2020 29.82 29.93 29.64 29.73 12,077,789 +0.29(+0.99%)
Nov 09, 2020 30.15 30.15 29.41 29.44 11,156,737 +0.80(+2.79%)
Nov 06, 2020 28.72 28.78 28.57 28.64 5,411,100 +0.03(+0.10%)
Nov 05, 2020 28.63 28.72 28.43 28.61 8,934,500 +0.73(+2.62%)
Nov 04, 2020 27.67 28.13 27.53 27.88 8,462,423 +0.37(+1.34%)
Nov 03, 2020 27.22 27.66 27.20 27.51 6,288,054 +0.87(+3.27%)
Nov 02, 2020 26.63 26.74 26.39 26.64 6,989,945 +0.36(+1.37%)
Oct 30, 2020 26.37 26.42 26.06 26.28 9,037,700 -0.20(-0.76%)
Oct 29, 2020 26.37 26.64 26.18 26.48 12,242,195 +0.10(+0.38%)
Oct 28, 2020 26.58 26.67 26.28 26.38 11,929,806 -1.30(-4.70%)
Oct 27, 2020 27.99 28.06 27.64 27.68 8,931,480 -0.40(-1.42%)
Oct 26, 2020 28.35 28.38 27.82 28.08 5,984,365 -1.32(-4.49%)
Oct 23, 2020 29.40 29.40 29.15 29.40 3,677,600 +0.27(+0.93%)
Oct 22, 2020 29.02 29.18 28.87 29.13 3,868,944 +0.00(+0.00%)
Oct 21, 2020 29.29 29.43 29.11 29.13 6,368,148 -0.36(-1.22%)
Oct 20, 2020 29.61 29.73 29.46 29.49 5,652,555 +0.09(+0.31%)
Oct 19, 2020 29.73 29.80 29.34 29.40 4,837,256 -0.21(-0.71%)
Oct 16, 2020 29.59 29.79 29.55 29.61 5,181,300 +0.34(+1.16%)
Oct 15, 2020 29.03 29.32 29.02 29.27 4,763,146 -0.61(-2.04%)
Oct 14, 2020 30.05 30.10 29.83 29.88 2,746,303 -0.01(-0.03%)
Oct 13, 2020 29.95 29.98 29.79 29.89 2,903,719 -0.52(-1.71%)
Oct 12, 2020 30.25 30.45 30.25 30.41 1,706,970 +0.21(+0.70%)
Oct 09, 2020 30.18 30.23 30.06 30.20 4,371,500 +0.16(+0.53%)
Oct 08, 2020 29.96 30.05 29.92 30.04 9,918,474 +0.31(+1.04%)
Oct 07, 2020 29.60 29.80 29.57 29.73 3,673,139 +0.27(+0.92%)
Oct 06, 2020 29.91 29.91 29.37 29.46 5,470,180 -0.32(-1.07%)
Oct 05, 2020 29.48 29.78 29.48 29.78 3,782,661 +0.61(+2.09%)
Oct 02, 2020 28.83 29.22 28.83 29.17 6,244,500 -0.15(-0.51%)
Oct 01, 2020 29.29 29.34 29.10 29.32 8,304,156 +0.19(+0.65%)
Sep 30, 2020 29.25 29.45 29.04 29.13 10,374,659 -0.24(-0.82%)
Sep 29, 2020 29.29 29.45 29.18 29.37 7,417,963 +0.10(+0.34%)
Sep 28, 2020 29.18 29.28 29.14 29.27 4,391,790 +0.71(+2.49%)
Sep 25, 2020 28.14 28.58 28.05 28.56 8,088,400 -0.17(-0.59%)
Sep 24, 2020 28.65 28.93 28.46 28.73 5,899,996 +0.19(+0.67%)
Sep 23, 2020 29.08 29.08 28.49 28.54 8,223,514 -0.43(-1.48%)
Sep 22, 2020 29.07 29.09 28.68 28.97 7,328,773 -0.04(-0.14%)
Sep 21, 2020 29.14 29.14 28.61 29.01 8,490,461 -1.26(-4.16%)
Sep 18, 2020 30.40 30.42 30.13 30.27 5,733,700 -0.19(-0.62%)
Sep 17, 2020 30.15 30.49 30.14 30.46 4,951,429 +0.18(+0.59%)
Sep 16, 2020 30.47 30.53 30.23 30.28 2,575,154 -0.12(-0.39%)
Sep 15, 2020 30.55 30.55 30.31 30.40 3,172,214 +0.05(+0.16%)
Sep 14, 2020 30.49 30.50 30.28 30.35 4,835,876 +0.04(+0.13%)
Sep 11, 2020 30.33 30.45 30.12 30.31 6,630,900 +0.20(+0.66%)
Sep 10, 2020 30.66 30.75 30.08 30.11 7,845,339 -0.31(-1.02%)
Sep 09, 2020 30.26 30.55 30.21 30.42 6,922,587 +0.86(+2.91%)
Sep 08, 2020 29.52 29.86 29.44 29.56 10,553,242 -0.29(-0.97%)
Sep 04, 2020 29.96 30.05 29.20 29.85 9,923,500 -0.06(-0.20%)
Sep 03, 2020 30.65 30.67 29.77 29.91 7,692,271 -0.81(-2.64%)
Sep 02, 2020 30.40 30.73 30.29 30.72 13,438,262 +0.60(+1.99%)
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.
 
bottom clear