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 (%)
Jun 28, 2019	25.15	25.30	25.14	25.24	3,336,381	+0.27(+1.08%)
Jun 27, 2019	24.99	25.02	24.95	24.97	1,995,823	+0.08(+0.33%)
Jun 26, 2019	24.92	24.96	24.86	24.89	1,717,874	+0.11(+0.44%)
Jun 25, 2019	24.99	25.00	24.75	24.78	2,309,483	-0.19(-0.76%)
Jun 24, 2019	25.02	25.04	24.96	24.97	1,764,587	-0.01(-0.04%)
Jun 21, 2019	24.98	25.04	24.93	24.98	2,819,767	-0.03(-0.11%)
Jun 20, 2019	25.09	25.12	24.91	25.01	1,914,150	+0.26(+1.05%)
Jun 19, 2019	24.68	24.86	24.66	24.75	2,570,190	+0.07(+0.29%)
Jun 18, 2019	24.50	24.71	24.50	24.68	4,236,145	+0.44(+1.82%)
Jun 17, 2019	24.24	24.30	24.22	24.23	2,118,595	-0.02(-0.08%)
Jun 14, 2019	24.29	24.30	24.21	24.25	2,658,605	-0.27(-1.11%)
Jun 13, 2019	24.55	24.56	24.47	24.53	2,137,423	+0.09(+0.36%)
Jun 12, 2019	24.53	24.57	24.44	24.44	2,402,253	-0.18(-0.71%)
Jun 11, 2019	24.74	24.77	24.55	24.61	3,349,674	+0.17(+0.68%)
Jun 10, 2019	24.45	24.53	24.39	24.45	1,887,970	+0.04(+0.14%)
Jun 07, 2019	24.33	24.52	24.33	24.41	2,353,551	+0.22(+0.91%)
Jun 06, 2019	24.14	24.24	24.04	24.19	4,423,487	+0.04(+0.18%)
Jun 05, 2019	24.28	24.29	24.11	24.15	4,542,972	-0.09(-0.36%)
Jun 04, 2019	24.15	24.25	24.08	24.24	4,499,669	+0.47(+1.99%)

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.