Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.91	33.06	32.87	32.95	3,207,789	+0.13(+0.39%)
May 27, 2021	32.87	32.92	32.72	32.82	5,507,720	-0.06(-0.17%)
May 26, 2021	32.94	33.01	32.82	32.88	4,830,553	-0.18(-0.56%)
May 25, 2021	33.13	33.17	32.97	33.06	3,287,582	-0.04(-0.11%)
May 24, 2021	32.97	33.15	32.91	33.10	2,167,289	+0.34(+1.04%)
May 21, 2021	32.77	32.80	32.65	32.76	3,753,906	+0.00(+0.00%)
May 20, 2021	32.46	32.79	32.45	32.76	4,129,989	+0.56(+1.74%)
May 19, 2021	32.08	32.34	31.87	32.20	5,196,344	-0.43(-1.33%)
May 18, 2021	32.70	32.75	32.60	32.63	3,710,396	+0.01(+0.03%)
May 17, 2021	32.52	32.64	32.48	32.62	3,291,824	+0.00(+0.00%)
May 14, 2021	32.33	32.64	32.31	32.62	4,291,647	+0.63(+1.96%)
May 13, 2021	31.78	32.06	31.76	31.99	6,144,978	+0.33(+1.05%)
May 12, 2021	31.83	32.01	31.60	31.66	6,310,866	-0.28(-0.86%)
May 11, 2021	31.76	32.03	31.74	31.94	5,872,753	-0.40(-1.22%)
May 10, 2021	32.61	32.62	32.30	32.33	4,648,654	-0.34(-1.04%)
May 07, 2021	32.30	32.68	32.30	32.67	4,572,731	+0.59(+1.84%)
May 06, 2021	31.85	32.10	31.74	32.08	4,006,395	+0.25(+0.78%)
May 05, 2021	31.81	31.86	31.66	31.84	3,083,120	+0.47(+1.50%)
May 04, 2021	31.57	31.64	31.18	31.37	7,143,360	-0.87(-2.71%)

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.