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 (%)
Jun 28, 2019	25.17	25.32	25.16	25.26	3,333,533	+0.27(+1.08%)
Jun 27, 2019	25.01	25.04	24.97	24.99	1,994,119	+0.08(+0.33%)
Jun 26, 2019	24.94	24.98	24.89	24.91	1,716,407	+0.11(+0.44%)
Jun 25, 2019	25.01	25.02	24.77	24.80	2,307,511	-0.19(-0.76%)
Jun 24, 2019	25.04	25.06	24.98	24.99	1,763,080	-0.01(-0.04%)
Jun 21, 2019	25.00	25.07	24.95	25.00	2,817,359	-0.03(-0.11%)
Jun 20, 2019	25.11	25.14	24.93	25.03	1,912,515	+0.26(+1.05%)
Jun 19, 2019	24.70	24.88	24.68	24.77	2,567,996	+0.07(+0.29%)
Jun 18, 2019	24.53	24.73	24.52	24.70	4,232,529	+0.44(+1.82%)
Jun 17, 2019	24.26	24.32	24.24	24.25	2,116,786	-0.02(-0.08%)
Jun 14, 2019	24.31	24.32	24.23	24.27	2,656,335	-0.27(-1.11%)
Jun 13, 2019	24.57	24.58	24.49	24.55	2,135,597	+0.09(+0.36%)
Jun 12, 2019	24.56	24.59	24.46	24.46	2,400,202	-0.18(-0.71%)
Jun 11, 2019	24.77	24.79	24.57	24.63	3,346,813	+0.17(+0.68%)
Jun 10, 2019	24.47	24.55	24.41	24.47	1,886,358	+0.04(+0.14%)
Jun 07, 2019	24.35	24.54	24.35	24.43	2,351,541	+0.22(+0.91%)
Jun 06, 2019	24.16	24.26	24.06	24.21	4,419,709	+0.04(+0.18%)
Jun 05, 2019	24.30	24.31	24.13	24.17	4,539,092	-0.09(-0.36%)
Jun 04, 2019	24.17	24.27	24.10	24.26	4,495,827	+0.47(+1.99%)

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.