Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.28 +0.35 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.79	30.28		30.26	3,640,353	+0.50(+1.68%)
Jan 28, 2022	29.47	29.77	29.32	29.76	4,688,888	+0.06(+0.19%)
Jan 27, 2022	29.96	30.10	29.62	29.71	4,993,977	-0.20(-0.66%)
Jan 26, 2022	30.25	30.43	29.72	29.90	11,614,861	+0.21(+0.70%)
Jan 25, 2022	29.52	29.81	29.27	29.70	6,450,462	-0.25(-0.82%)
Jan 24, 2022	29.56	29.96	29.09	29.94	11,580,198	-0.42(-1.37%)
Jan 21, 2022	30.59	30.65	30.34	30.36	5,862,402	-0.50(-1.62%)
Jan 20, 2022	31.09	31.27	30.84	30.86	3,570,722	-0.17(-0.55%)
Jan 19, 2022	31.22	31.26	30.98	31.03	4,916,942	+0.10(+0.34%)
Jan 18, 2022	31.07	31.19	30.89	30.93	5,573,964	-0.60(-1.89%)
Jan 14, 2022				31.52	0	+0.00(+0.00%)
Jan 13, 2022	31.83	31.87	31.49	31.52	6,067,735	-0.16(-0.51%)
Jan 12, 2022	31.59	31.71	31.53	31.68	3,990,110	+0.24(+0.75%)
Jan 11, 2022	31.18	31.45	31.10	31.45	2,309,827	+0.43(+1.37%)
Jan 10, 2022	30.87	31.05	30.74	31.02	3,678,911	-0.28(-0.91%)
Jan 07, 2022	31.23	31.35	31.11	31.30	2,712,873	+0.08(+0.24%)
Jan 06, 2022	31.32	31.45	31.17	31.23	3,869,911	-0.11(-0.36%)
Jan 05, 2022	31.76	31.78	31.33	31.34	2,771,788	-0.10(-0.33%)
Jan 04, 2022	31.56	31.58	31.37	31.45	2,729,216	+0.09(+0.30%)

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.