Historical Data for iShares MSCI Germany Index Fund (EWG)

$ 27.40   0.12 (+0.44%) Volume: 1.6m 4:10 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 27.42 27.44 27.34 27.40 1.6m 0.12 0.44% 27.40 43.91m 1,844
07/19/19 27.32 27.41 27.26 27.28 3.33m -0.17 -0.62% 27.28 91.12m 3,398
07/18/19 27.30 27.47 27.23 27.45 2.99m -0.05 -0.18% 27.45 81.81m 3,499
07/17/19 27.70 27.72 27.49 27.50 1.88m -0.21 -0.76% 27.50 51.93m 3,861
07/16/19 27.72 27.79 27.68 27.71 5.56m -0.09 -0.32% 27.71 154.16m 7,082
07/15/19 27.76 27.80 27.72 27.80 2.35m 0.17 0.62% 27.80 65.29m 2,792
07/12/19 27.60 27.65 27.54 27.63 1.94m 0.00 0.00% 27.63 53.61m 2,989
07/11/19 27.76 27.7799 27.562 27.63 2.74m -0.10 -0.36% 27.63 75.74m 4,778
07/10/19 27.82 27.865 27.675 27.73 2.14m -0.06 -0.22% 27.73 59.45m 3,522
07/09/19 27.64 27.805 27.63 27.79 1.79m -0.10 -0.36% 27.79 49.54m 3,748
07/08/19 27.96 27.995 27.855 27.89 1.59m -0.18 -0.64% 27.89 44.53m 3,315
07/05/19 28.06 28.11 27.913 28.07 2.49m -0.30 -1.06% 28.07 69.67m 4,767
07/03/19 28.35 28.38 28.295 28.37 2.03m 0.23 0.82% 28.37 57.57m 4,086
07/02/19 28.12 28.17 28.08 28.14 2.89m 0.02 0.07% 28.14 81.21m 4,751
07/01/19 28.33 28.34 28.05 28.12 2.71m 0.07 0.25% 28.12 76.24m 5,338
06/28/19 27.95 28.11 27.94 28.05 3m 0.30 1.08% 28.05 84.18m 4,156
06/27/19 27.77 27.80 27.725 27.75 1.8m 0.09 0.33% 27.75 49.87m 3,627
06/26/19 27.69 27.74 27.63 27.66 1.55m 0.12 0.44% 27.66 42.79m 3,168
06/25/19 27.77 27.78 27.50 27.54 2.08m -0.21 -0.76% 27.54 57.39m 3,585
06/24/19 27.80 27.825 27.74 27.75 1.59m -0.01 -0.04% 27.75 44.11m 3,799