Historical Data for iShares MSCI Germany ETF (EWG)

$ 28.96   -0.67 (-2.26%) Volume: 3.91m 4:10 PM EST Jan 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 28.95 29.0858 28.92 28.96 3.91m -0.67 -2.26% 28.96 113.51m 7,593
01/24/20 29.81 29.8556 29.595 29.63 3.67m 0.00 0.00% 29.63 108.97m 6,772
01/23/20 29.61 29.65 29.395 29.63 2.01m -0.16 -0.54% 29.63 59.41m 5,197
01/22/20 29.92 29.93 29.73 29.79 2.07m -0.03 -0.10% 29.79 61.53m 3,181
01/21/20 29.95 29.98 29.815 29.82 2.75m -0.03 -0.10% 29.82 82.06m 4,255
01/17/20 29.86 29.86 29.7718 29.85 1.52m 0.05 0.17% 29.85 45.35m 2,640
01/16/20 29.76 29.81 29.685 29.80 2.97m 0.07 0.24% 29.80 88.42m 4,904
01/15/20 29.72 29.80 29.69 29.73 2.08m -0.09 -0.30% 29.73 61.75m 4,345
01/14/20 29.69 29.855 29.68 29.82 7.66m -0.02 -0.07% 29.82 228.1m 10,557
01/13/20 29.72 29.84 29.645 29.84 2.33m 0.08 0.27% 29.84 69.44m 4,220
01/10/20 29.85 29.90 29.70 29.76 3.12m -0.08 -0.27% 29.76 92.95m 3,669
01/09/20 29.80 29.85 29.75 29.84 3.74m 0.27 0.91% 29.84 111.56m 8,191
01/08/20 29.36 29.6464 29.36 29.57 2.82m 0.27 0.92% 29.57 83.43m 6,122
01/07/20 29.37 29.39 29.2669 29.30 1.7m -0.05 -0.17% 29.30 49.82m 3,382
01/06/20 29.11 29.375 29.11 29.35 6.24m 0.04 0.14% 29.35 182.47m 6,253
01/03/20 29.28 29.46 29.26 29.31 3.33m -0.57 -1.91% 29.31 97.79m 6,079
01/02/20 29.70 29.89 29.70 29.88 4.97m 0.48 1.63% 29.88 148.16m 7,152
12/31/19 29.23 29.43 29.1299 29.40 2.06m 0.19 0.65% 29.40 60.41m 4,653
12/30/19 29.47 29.48 29.165 29.21 1.97m -0.35 -1.18% 29.21 57.6m 5,492
12/27/19 29.62 29.62 29.515 29.56 1.15m 0.15 0.51% 29.56 33.89m 2,929