Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.93 -0.15 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.71	29.82	29.60	29.69	1,128,692	+0.03(+0.10%)
Dec 28, 2023	29.76	29.80	29.63	29.66	906,324	-0.20(-0.67%)
Dec 27, 2023	29.73	29.90	29.73	29.86	1,031,708	+0.17(+0.57%)
Dec 26, 2023	29.54	29.74	29.46	29.69	839,112	+0.17(+0.58%)
Dec 22, 2023	29.59	29.60	29.42	29.52	739,257	-0.02(-0.07%)
Dec 21, 2023	29.44	29.55	29.34	29.54	1,129,057	+0.36(+1.23%)
Dec 20, 2023	29.47	29.54	29.16	29.18	1,062,582	-0.40(-1.35%)
Dec 19, 2023	29.46	29.58	29.42	29.58	1,099,624	+0.34(+1.16%)
Dec 18, 2023	29.28	29.29	29.15	29.24	1,548,174	-0.03(-0.10%)
Dec 15, 2023	29.37	29.42	29.26	29.27	2,047,043	-0.31(-1.05%)
Dec 14, 2023	29.56	29.69	29.41	29.58	1,934,521	+0.09(+0.31%)
Dec 13, 2023	29.10	29.52	28.93	29.49	1,791,691	+0.39(+1.34%)
Dec 12, 2023	29.03	29.12	28.94	29.10	816,223	+0.06(+0.21%)
Dec 11, 2023	28.86	29.05	28.86	29.04	747,348	+0.04(+0.14%)
Dec 08, 2023	28.79	29.03	28.79	29.00	2,214,427	+0.11(+0.38%)
Dec 07, 2023	28.82	28.92	28.74	28.89	1,864,868	+0.13(+0.45%)
Dec 06, 2023	28.90	29.01	28.74	28.76	1,221,328	+0.07(+0.24%)
Dec 05, 2023	28.65	28.77	28.60	28.69	1,323,215	+0.05(+0.17%)
Dec 04, 2023	28.51	28.64	28.47	28.64	1,327,772	-0.09(-0.31%)

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.