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 (%)
Jan 29, 2021	29.24	29.30	28.84	28.97	3,589,691	-0.40(-1.35%)
Jan 28, 2021	29.30	29.55	29.29	29.37	3,375,336	+0.22(+0.76%)
Jan 27, 2021	29.18	29.44	28.86	29.15	5,301,927	-0.80(-2.67%)
Jan 26, 2021	29.96	30.02	29.81	29.95	3,200,271	+0.36(+1.21%)
Jan 25, 2021	29.57	29.65	29.33	29.59	7,164,202	-0.39(-1.29%)
Jan 22, 2021	29.95	30.05	29.91	29.98	2,508,701	-0.12(-0.40%)
Jan 21, 2021	30.01	30.11	29.86	30.10	2,749,577	+0.21(+0.71%)
Jan 20, 2021	29.81	29.90	29.72	29.88	1,548,291	+0.22(+0.75%)
Jan 19, 2021	29.72	29.74	29.54	29.66	3,676,750	+0.34(+1.16%)
Jan 15, 2021	29.50	29.54	29.16	29.32	4,449,380	-0.65(-2.18%)
Jan 14, 2021	29.87	30.06	29.86	29.98	2,908,243	+0.11(+0.37%)
Jan 13, 2021	29.85	29.99	29.78	29.87	2,334,929	-0.02(-0.06%)
Jan 12, 2021	29.80	29.92	29.64	29.88	4,185,979	+0.07(+0.25%)
Jan 11, 2021	29.63	29.89	29.59	29.81	2,977,556	-0.51(-1.67%)
Jan 08, 2021	30.39	30.40	30.05	30.32	5,190,491	+0.14(+0.46%)
Jan 07, 2021	30.14	30.23	30.07	30.18	6,151,685	+0.15(+0.49%)
Jan 06, 2021	29.86	30.15	29.81	30.03	5,290,399	+0.27(+0.90%)
Jan 05, 2021	29.56	29.83	29.52	29.76	5,698,964	+0.15(+0.50%)

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.