Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	31.71	31.80	31.51	31.54	1,977,792	+0.30(+0.96%)
Nov 13, 2024	31.34	31.36	31.03	31.24	564,760	-0.34(-1.08%)
Nov 12, 2024	31.81	31.82	31.33	31.58	1,024,517	-0.66(-2.05%)
Nov 11, 2024	32.31	32.37	32.10	32.24	455,152	+0.14(+0.44%)
Nov 08, 2024	32.21	32.24	31.95	32.10	728,539	-0.57(-1.74%)
Nov 07, 2024	32.51	32.67	32.47	32.67	528,817	+0.75(+2.35%)
Nov 06, 2024	31.89	31.97	31.71	31.92	993,194	-0.94(-2.86%)
Nov 05, 2024	32.53	32.88	32.53	32.86	666,357	+0.44(+1.36%)
Nov 04, 2024	32.59	32.64	32.38	32.42	359,230	-0.02(-0.06%)
Nov 01, 2024	32.59	32.62	32.43	32.44	842,356	+0.12(+0.37%)
Oct 31, 2024	32.49	32.49	32.12	32.32	358,436	-0.21(-0.65%)
Oct 30, 2024	32.50	32.74	32.47	32.53	449,799	-0.35(-1.06%)
Oct 29, 2024	32.84	32.97	32.80	32.88	167,405	-0.15(-0.45%)
Oct 28, 2024	32.91	33.06	32.86	33.03	325,518	+0.31(+0.95%)
Oct 25, 2024	32.97	33.03	32.71	32.72	421,150	-0.15(-0.46%)
Oct 24, 2024	32.95	32.97	32.73	32.87	546,677	+0.32(+0.98%)
Oct 23, 2024	32.64	32.73	32.45	32.55	821,422	-0.23(-0.70%)
Oct 22, 2024	32.83	32.85	32.74	32.78	351,547	-0.18(-0.55%)
Oct 21, 2024	33.13	33.15	32.91	32.96	747,699	-0.40(-1.20%)
Oct 18, 2024	33.33	33.41	33.26	33.36	759,122	+0.26(+0.79%)
Oct 17, 2024	33.18	33.20	33.02	33.10	335,640	+0.02(+0.06%)
Oct 16, 2024	33.12	33.22	33.02	33.08	713,874	-0.08(-0.24%)
Oct 15, 2024	33.38	33.41	33.12	33.16	1,192,329	-0.21(-0.63%)
Oct 14, 2024	33.20	33.37	33.18	33.37	279,370	+0.18(+0.54%)
Oct 11, 2024	33.00	33.23	33.00	33.19	370,425	+0.22(+0.67%)
Oct 10, 2024	33.05	33.05	32.85	32.97	197,700	-0.12(-0.36%)
Oct 09, 2024	32.87	33.12	32.87	33.09	200,907	+0.18(+0.55%)
Oct 08, 2024	32.89	32.95	32.80	32.91	204,700	+0.16(+0.49%)
Oct 07, 2024	32.97	32.97	32.67	32.75	491,418	-0.33(-1.00%)
Oct 04, 2024	32.91	33.10	32.88	33.08	183,356	+0.19(+0.58%)
Oct 03, 2024	33.00	33.02	32.78	32.89	593,357	-0.32(-0.96%)
Oct 02, 2024	33.18	33.30	33.06	33.21	298,142	-0.16(-0.48%)
Oct 01, 2024	33.80	33.80	33.18	33.37	852,859	-0.47(-1.39%)
Sep 30, 2024	33.89	33.91	33.66	33.84	794,961	-0.09(-0.27%)
Sep 27, 2024	34.03	34.12	33.87	33.93	828,403	+0.23(+0.68%)
Sep 26, 2024	33.55	33.74	33.44	33.70	500,968	+0.80(+2.43%)
Sep 25, 2024	33.16	33.16	32.88	32.90	267,389	-0.26(-0.78%)
Sep 24, 2024	32.95	33.16	32.92	33.16	731,200	+0.38(+1.16%)
Sep 23, 2024	32.81	32.84	32.71	32.78	249,328	+0.09(+0.28%)
Sep 20, 2024	32.85	32.85	32.59	32.69	396,041	-0.40(-1.21%)
Sep 19, 2024	33.12	33.22	32.95	33.09	281,683	+0.51(+1.57%)
Sep 18, 2024	32.70	33.01	32.52	32.58	711,753	+0.03(+0.09%)
Sep 17, 2024	32.68	32.69	32.42	32.55	486,323	-0.05(-0.15%)
Sep 16, 2024	32.42	32.61	32.37	32.60	140,130	+0.20(+0.62%)
Sep 13, 2024	32.29	32.48	32.29	32.40	640,859	+0.27(+0.84%)
Sep 12, 2024	31.81	32.14	31.72	32.13	423,886	+0.32(+1.01%)
Sep 11, 2024	31.67	31.85	31.34	31.81	484,434	+0.20(+0.63%)
Sep 10, 2024	31.64	31.64	31.36	31.61	347,152	-0.32(-1.00%)
Sep 09, 2024	31.78	31.97	31.78	31.93	276,815	+0.25(+0.79%)
Sep 06, 2024	32.20	32.26	31.66	31.68	508,349	-0.58(-1.80%)
Sep 05, 2024	32.33	32.36	32.16	32.26	290,826	+0.11(+0.34%)
Sep 04, 2024	32.04	32.29	32.04	32.15	335,393	-0.02(-0.06%)

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.