Historical Data for iShares MSCI Germany ETF (EWG)

$ 28.82   -0.06 (-0.21%) Volume: 4.92m 8:00 PM EST 14-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/14/19 28.75 28.83 28.6904 28.82 4.92m -0.06 -0.21% 28.82 141.51m 2,858
11/13/19 28.78 28.90 28.78 28.88 2.17m -0.06 -0.21% 28.88 62.65m 2,584
11/12/19 28.99 29.03 28.92 28.94 1.48m 0.01 0.03% 28.94 42.83m 2,410
11/11/19 28.87 28.98 28.87 28.93 769.22k -0.09 -0.31% 28.93 22.26m 1,729
11/08/19 28.96 29.02 28.87 29.02 1.87m -0.09 -0.31% 29.02 54.14m 2,870
11/07/19 29.17 29.2165 29.11 29.11 10.3m 0.14 0.48% 29.11 300.31m 7,189
11/06/19 29.01 29.05 28.915 28.97 1.78m 0.02 0.07% 28.97 51.67m 3,476
11/05/19 28.96 28.97 28.86 28.95 1.78m -0.12 -0.41% 28.95 51.6m 3,383
11/04/19 29.19 29.2279 29.02 29.07 2.69m 0.29 1.01% 29.07 78.21m 4,113
11/01/19 28.76 28.80 28.71 28.78 2.15m 0.23 0.81% 28.78 61.9m 3,831
10/31/19 28.54 28.58 28.425 28.55 2.9m -0.07 -0.24% 28.55 82.58m 4,254
10/30/19 28.46 28.655 28.32 28.62 2.62m 0.11 0.39% 28.62 74.7m 4,169
10/29/19 28.46 28.545 28.45 28.51 2.06m -0.08 -0.28% 28.51 58.72m 3,414
10/28/19 28.54 28.62 28.54 28.59 5.56m 0.18 0.63% 28.59 158.84m 3,600
10/25/19 28.36 28.42 28.33 28.41 1.32m -0.05 -0.18% 28.41 37.58m 3,718
10/24/19 28.48 28.52 28.39 28.46 5.28m 0.06 0.21% 28.46 150.11m 6,927
10/23/19 28.26 28.425 28.2465 28.40 1.56m 0.19 0.67% 28.40 44.24m 2,628
10/22/19 28.29 28.41 28.16 28.21 3.22m -0.13 -0.46% 28.21 91.03m 3,330
10/21/19 28.37 28.395 28.27 28.34 7.15m 0.25 0.89% 28.34 202.69m 4,179
10/18/19 28.04 28.115 27.93 28.09 2.77m 0.09 0.32% 28.09 77.64m 3,053
10/17/19 28.11 28.14 27.93 28.00 1.88m 0.16 0.57% 28.00 52.81m 3,387
10/16/19 27.78 27.915 27.75 27.84 3.88m 0.16 0.58% 27.84 107.93m 4,045
10/15/19 27.39 27.77 27.38 27.68 3.21m 0.34 1.24% 27.68 88.66m 4,644
10/14/19 27.23 27.36 27.215 27.34 1.6m 0.05 0.18% 27.34 43.56m 2,317