Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.18 +0.12 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.94	33.09	32.90	32.98	3,205,050	+0.13(+0.39%)
May 27, 2021	32.90	32.95	32.74	32.85	5,503,017	-0.06(-0.17%)
May 26, 2021	32.97	33.03	32.85	32.90	4,826,428	-0.18(-0.56%)
May 25, 2021	33.16	33.20	33.00	33.09	3,284,774	-0.04(-0.11%)
May 24, 2021	33.00	33.18	32.94	33.13	2,165,438	+0.34(+1.04%)
May 21, 2021	32.79	32.83	32.67	32.78	3,750,701	+0.00(+0.00%)
May 20, 2021	32.49	32.82	32.48	32.78	4,126,462	+0.56(+1.74%)
May 19, 2021	32.10	32.37	31.90	32.22	5,191,906	-0.43(-1.33%)
May 18, 2021	32.73	32.78	32.63	32.66	3,707,228	+0.01(+0.03%)
May 17, 2021	32.55	32.67	32.51	32.65	3,289,013	+0.00(+0.00%)
May 14, 2021	32.36	32.66	32.34	32.65	4,287,982	+0.63(+1.96%)
May 13, 2021	31.81	32.08	31.79	32.02	6,139,730	+0.33(+1.05%)
May 12, 2021	31.85	32.03	31.62	31.69	6,305,477	-0.28(-0.87%)
May 11, 2021	31.79	32.06	31.77	31.96	5,867,738	-0.40(-1.22%)
May 10, 2021	32.64	32.65	32.33	32.36	4,644,684	-0.34(-1.04%)
May 07, 2021	32.32	32.71	32.32	32.70	4,568,826	+0.59(+1.84%)
May 06, 2021	31.88	32.13	31.77	32.11	4,002,974	+0.25(+0.78%)
May 05, 2021	31.84	31.89	31.69	31.86	3,080,487	+0.47(+1.50%)
May 04, 2021	31.60	31.67	31.20	31.39	7,137,260	-0.88(-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.