Historical Data for iShares MSCI Germany Index Fund (EWG)

$ 24.23   0.08 (+0.33%) Volume: 2.59m 8:00 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 24.16 24.23 24.02 24.23 2.59m 0.08 0.33% 24.23 62.39m 5,926
05/21/20 24.40 24.48 24.07 24.15 4.34m -0.33 -1.35% 24.15 105.29m 8,401
05/20/20 24.32 24.579 24.2801 24.48 7.32m 0.67 2.81% 24.48 179.07m 9,287
05/19/20 23.96 24.14 23.80 23.81 5m -0.24 -1.00% 23.81 119.91m 12,252
05/18/20 23.48 24.165 23.48 24.05 7.56m 1.35 5.95% 24.05 180.55m 15,150
05/15/20 22.53 22.73 22.49 22.70 4.99m 0.17 0.75% 22.70 112.91m 11,632
05/14/20 22.11 22.54 21.93 22.53 7.65m -0.21 -0.92% 22.53 170.3m 14,888
05/13/20 23.05 23.08 22.555 22.74 7.19m -0.32 -1.39% 22.74 163.96m 13,128
05/12/20 23.53 23.55 23.06 23.06 5.81m -0.36 -1.54% 23.06 135.57m 8,996
05/11/20 23.30 23.48 23.23 23.42 3.29m -0.16 -0.68% 23.42 77.06m 6,989
05/08/20 23.49 23.62 23.45 23.58 4.91m 0.45 1.95% 23.58 115.62m 6,748
05/07/20 23.08 23.25 23.00 23.13 4.44m 0.47 2.07% 23.13 102.86m 9,147
05/06/20 23.10 23.1299 22.66 22.66 8.8m -0.27 -1.18% 22.66 200.86m 15,276
05/05/20 23.06 23.16 22.895 22.93 2.86m 0.01 0.04% 22.93 65.95m 7,454
05/04/20 22.74 22.93 22.63 22.92 3.96m -0.15 -0.65% 22.92 90.18m 10,675
05/01/20 23.30 23.3499 22.95 23.07 3.05m -0.51 -2.16% 23.07 70.51m 8,214
04/30/20 23.59 23.72 23.37 23.58 13.78m -0.41 -1.71% 23.58 323.32m 27,189
04/29/20 23.64 24.07 23.6103 23.99 4.14m 0.97 4.21% 23.99 98.72m 12,082
04/28/20 23.48 23.48 23.00 23.02 2.94m 0.04 0.17% 23.02 68.13m 10,210
04/27/20 22.75 23.05 22.72 22.98 3.24m 0.47 2.09% 22.98 74.02m 9,063