Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.69 -0.40 (-1.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.70	22.75	22.41	22.67	10,238,323	+0.04(+0.19%)
May 28, 2020	22.72	22.93	22.63	22.63	7,372,522	+0.02(+0.08%)
May 27, 2020	22.53	22.65	22.30	22.61	9,011,013	+0.51(+2.31%)
May 26, 2020	22.17	22.26	22.08	22.10	5,557,300	+0.80(+3.76%)
May 22, 2020	21.24	21.30	21.12	21.30	2,943,044	+0.07(+0.33%)
May 21, 2020	21.45	21.52	21.16	21.23	4,939,664	-0.29(-1.35%)
May 20, 2020	21.38	21.61	21.35	21.52	8,329,666	+0.59(+2.81%)
May 19, 2020	21.06	21.22	20.92	20.93	5,684,830	-0.21(-1.00%)
May 18, 2020	20.64	21.24	20.64	21.14	8,603,203	+1.19(+5.95%)
May 15, 2020	19.81	19.98	19.77	19.96	5,681,233	+0.15(+0.75%)
May 14, 2020	19.44	19.82	19.28	19.81	8,702,599	-0.18(-0.92%)
May 13, 2020	20.26	20.29	19.83	19.99	8,183,067	-0.28(-1.39%)
May 12, 2020	20.69	20.70	20.27	20.27	6,610,192	-0.32(-1.54%)
May 11, 2020	20.48	20.64	20.42	20.59	3,747,556	-0.14(-0.68%)
May 08, 2020	20.65	20.77	20.62	20.73	5,586,711	+0.40(+1.95%)
May 07, 2020	20.29	20.44	20.22	20.33	5,055,968	+0.41(+2.07%)
May 06, 2020	20.31	20.33	19.92	19.92	10,009,005	-0.24(-1.18%)
May 05, 2020	20.27	20.36	20.13	20.16	3,254,051	+0.01(+0.04%)
May 04, 2020	19.99	20.16	19.90	20.15	4,502,679	-0.13(-0.65%)

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.