Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.26	29.33	28.87	29.00	3,586,626	-0.40(-1.35%)
Jan 28, 2021	29.33	29.58	29.31	29.39	3,372,454	+0.22(+0.76%)
Jan 27, 2021	29.21	29.47	28.89	29.17	5,297,399	-0.80(-2.68%)
Jan 26, 2021	29.98	30.05	29.84	29.97	3,197,538	+0.36(+1.21%)
Jan 25, 2021	29.60	29.68	29.36	29.61	7,158,085	-0.39(-1.29%)
Jan 22, 2021	29.97	30.08	29.94	30.00	2,506,559	-0.12(-0.40%)
Jan 21, 2021	30.04	30.14	29.88	30.12	2,747,229	+0.21(+0.71%)
Jan 20, 2021	29.84	29.93	29.74	29.91	1,546,968	+0.22(+0.75%)
Jan 19, 2021	29.74	29.76	29.57	29.69	3,673,611	+0.34(+1.16%)
Jan 15, 2021	29.52	29.57	29.18	29.35	4,445,581	-0.65(-2.18%)
Jan 14, 2021	29.90	30.08	29.88	30.00	2,905,759	+0.11(+0.37%)
Jan 13, 2021	29.88	30.02	29.81	29.89	2,332,935	-0.02(-0.06%)
Jan 12, 2021	29.83	29.95	29.67	29.91	4,182,404	+0.07(+0.25%)
Jan 11, 2021	29.65	29.91	29.61	29.84	2,975,014	-0.51(-1.67%)
Jan 08, 2021	30.42	30.43	30.07	30.34	5,186,059	+0.14(+0.46%)
Jan 07, 2021	30.17	30.26	30.09	30.20	6,146,432	+0.15(+0.49%)
Jan 06, 2021	29.88	30.18	29.84	30.06	5,285,882	+0.27(+0.90%)
Jan 05, 2021	29.59	29.85	29.54	29.79	5,694,097	+0.15(+0.50%)

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.