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 (%)
Sep 29, 2023	26.51	26.51	26.13	26.20	2,110,265	+0.08(+0.31%)
Sep 28, 2023	25.88	26.20	25.84	26.12	1,608,702	+0.26(+1.01%)
Sep 27, 2023	25.96	25.99	25.64	25.86	1,720,470	-0.11(-0.42%)
Sep 26, 2023	26.13	26.22	25.94	25.97	1,896,691	-0.47(-1.78%)
Sep 25, 2023	26.34	26.44	26.37	26.44	1,202,676	-0.27(-1.01%)
Sep 22, 2023	26.81	26.93	26.69	26.71	1,863,052	+0.03(+0.11%)
Sep 21, 2023	26.87	26.96	26.68	26.68	15,879,235	-0.36(-1.33%)
Sep 20, 2023	27.27	27.40	27.03	27.04	3,878,843	-0.01(-0.04%)
Sep 19, 2023	27.06	27.13	26.97	27.05	1,025,543	-0.08(-0.29%)
Sep 18, 2023	27.13	27.18	27.04	27.13	1,077,445	-0.20(-0.73%)
Sep 15, 2023	27.40	27.49	27.30	27.33	1,490,365	+0.08(+0.29%)
Sep 14, 2023	27.13	27.27	27.07	27.25	1,406,046	+0.17(+0.63%)
Sep 13, 2023	27.15	27.23	27.03	27.08	816,952	-0.13(-0.48%)
Sep 12, 2023	27.16	27.30	27.16	27.21	2,481,665	-0.23(-0.84%)
Sep 11, 2023	27.38	27.45	27.29	27.44	1,978,675	+0.33(+1.22%)
Sep 08, 2023	27.12	27.24	27.09	27.11	4,147,525	+0.02(+0.07%)
Sep 07, 2023	27.12	27.17	27.01	27.09	1,503,716	-0.14(-0.51%)
Sep 06, 2023	27.26	27.32	27.15	27.23	723,958	-0.06(-0.22%)
Sep 05, 2023	27.45	27.48	27.27	27.29	1,061,923	-0.32(-1.16%)

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.