Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.82	29.82	29.49	29.50	6,726,144	-0.22(-0.74%)
Feb 25, 2021	30.22	30.32	29.66	29.72	6,544,436	-0.43(-1.44%)
Feb 24, 2021	29.82	30.19	29.75	30.16	3,084,220	+0.32(+1.08%)
Feb 23, 2021	29.76	29.90	29.49	29.84	2,983,104	-0.25(-0.83%)
Feb 22, 2021	30.08	30.25	30.04	30.08	2,895,955	-0.05(-0.15%)
Feb 19, 2021	30.26	30.32	30.09	30.13	2,243,567	+0.09(+0.31%)
Feb 18, 2021	30.02	30.06	29.83	30.04	3,200,965	+0.08(+0.28%)
Feb 17, 2021	29.99	30.05	29.80	29.96	2,319,303	-0.44(-1.46%)
Feb 16, 2021	30.42	30.48	30.32	30.40	2,217,233	+0.03(+0.09%)
Feb 12, 2021	30.14	30.38	30.11	30.37	2,677,438	+0.06(+0.18%)
Feb 11, 2021	30.29	30.35	30.20	30.31	1,841,616	+0.30(+1.01%)
Feb 10, 2021	30.28	30.28	29.84	30.01	2,287,298	-0.17(-0.55%)
Feb 09, 2021	30.07	30.22	30.04	30.18	1,401,585	+0.04(+0.12%)
Feb 08, 2021	30.20	30.25	29.99	30.14	2,441,021	+0.06(+0.18%)
Feb 05, 2021	30.05	30.12	29.93	30.08	1,875,443	+0.16(+0.52%)
Feb 04, 2021	29.79	29.96	29.79	29.93	1,810,207	+0.02(+0.06%)
Feb 03, 2021	29.72	29.93	29.69	29.91	3,751,447	+0.21(+0.71%)
Feb 02, 2021	29.52	29.72	29.47	29.70	2,964,455	+0.41(+1.42%)

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.