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 (%)
Feb 28, 2019	23.84	23.97	23.83	23.93	2,379,370	+0.11(+0.48%)
Feb 27, 2019	23.88	23.92	23.77	23.82	2,593,464	-0.13(-0.55%)
Feb 26, 2019	23.86	24.00	23.85	23.95	2,550,481	+0.18(+0.77%)
Feb 25, 2019	23.88	23.92	23.75	23.77	3,300,540	+0.07(+0.30%)
Feb 22, 2019	23.72	23.75	23.65	23.70	2,828,351	+0.07(+0.30%)
Feb 21, 2019	23.69	23.70	23.58	23.63	3,787,145	-0.07(-0.30%)
Feb 20, 2019	23.57	23.80	23.57	23.70	6,108,267	+0.18(+0.78%)
Feb 19, 2019	23.30	23.54	23.30	23.51	3,641,121	+0.11(+0.45%)
Feb 15, 2019	23.28	23.42	23.23	23.41	3,710,907	+0.48(+2.10%)
Feb 14, 2019	22.94	23.02	22.86	22.92	4,739,390	-0.11(-0.46%)
Feb 13, 2019	23.10	23.14	23.03	23.03	2,791,939	-0.08(-0.34%)
Feb 12, 2019	22.99	23.11	22.99	23.11	2,415,583	+0.38(+1.66%)
Feb 11, 2019	22.73	22.78	22.67	22.73	2,656,115	+0.02(+0.08%)
Feb 08, 2019	22.73	22.75	22.54	22.71	6,849,185	-0.23(-0.99%)
Feb 07, 2019	23.13	23.15	22.94	22.94	5,750,121	-0.66(-2.79%)
Feb 06, 2019	23.68	23.71	23.57	23.60	2,564,215	-0.20(-0.85%)
Feb 05, 2019	23.71	23.84	23.69	23.80	3,167,269	+0.29(+1.23%)
Feb 04, 2019	23.35	23.51	23.28	23.51	3,278,020	+0.01(+0.04%)

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.