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, 2023	27.08	27.32	27.04	27.32	2,048,131	+0.19(+0.68%)
Jan 30, 2023	27.22	27.34	27.11	27.13	2,986,658	-0.14(-0.50%)
Jan 27, 2023	27.10	27.34	27.10	27.27	3,600,684	-0.02(-0.07%)
Jan 26, 2023	27.23	27.29	27.06	27.29	2,750,291	+0.00(+0.00%)
Jan 25, 2023	27.03	27.30	26.97	27.29	2,252,705	+0.18(+0.65%)
Jan 24, 2023	26.96	27.14	26.89	27.11	2,745,780	-0.04(-0.14%)
Jan 23, 2023	26.92	27.18	26.91	27.15	1,791,952	+0.10(+0.36%)
Jan 20, 2023	26.73	27.05	26.68	27.05	3,388,874	+0.25(+0.95%)
Jan 19, 2023	26.76	26.85	26.60	26.80	5,484,137	-0.19(-0.69%)
Jan 18, 2023	27.38	27.40	26.97	26.98	3,732,877	-0.11(-0.40%)
Jan 17, 2023	27.13	27.34	27.02	27.09	4,558,903	+0.02(+0.07%)
Jan 13, 2023	26.83	27.08	26.80	27.07	6,669,869	+0.02(+0.07%)
Jan 12, 2023	26.82	27.12	26.57	27.05	6,698,068	+0.45(+1.68%)
Jan 11, 2023	26.52	26.62	26.46	26.60	3,500,460	+0.32(+1.22%)
Jan 10, 2023	26.09	26.28	26.07	26.28	2,376,180	+0.26(+1.01%)
Jan 09, 2023	26.06	26.25	26.00	26.02	3,736,501	+0.34(+1.33%)
Jan 06, 2023	25.07	25.73	24.95	25.68	5,574,597	+0.63(+2.53%)
Jan 05, 2023	25.06	25.17	25.01	25.05	7,477,675	-0.16(-0.62%)
Jan 04, 2023	25.15	25.27	25.00	25.20	5,251,504	+0.70(+2.86%)

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.