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 (%)
Feb 28, 2022	27.49	28.03	27.30	27.47	17,151,002	-0.94(-3.32%)
Feb 25, 2022	27.96	28.43	28.00	28.41	10,650,109	+0.73(+2.63%)
Feb 24, 2022	26.74	27.78	26.68	27.69	23,507,248	-0.64(-2.27%)
Feb 23, 2022	29.05	29.06	28.28	28.33	10,060,535	-0.41(-1.41%)
Feb 22, 2022	28.86	29.03	28.42	28.74	8,599,094	-0.74(-2.50%)
Feb 18, 2022				29.47	0	-0.39(-1.30%)
Feb 17, 2022	30.13	30.18	29.80	29.86	4,655,262	-0.58(-1.89%)
Feb 16, 2022	30.24	30.49	30.21	30.44	3,926,293	+0.05(+0.16%)
Feb 15, 2022	30.16	30.39	30.15	30.39	5,259,447	+0.89(+3.01%)
Feb 14, 2022	29.61	29.68	29.27	29.50	6,832,133	-0.32(-1.08%)
Feb 11, 2022	30.49	30.61	29.72	29.82	15,046,981	-0.64(-2.11%)
Feb 10, 2022	30.42	30.92	30.41	30.46	4,524,500	-0.35(-1.13%)
Feb 09, 2022	30.77	30.82	30.69	30.81	2,405,874	+0.49(+1.62%)
Feb 08, 2022	30.09	30.35	30.04	30.32	2,349,295	+0.11(+0.38%)
Feb 07, 2022	30.19	30.35	30.12	30.21	4,196,531	+0.00(+0.00%)
Feb 04, 2022	30.00	30.35	29.93	30.21	3,545,130	-0.09(-0.28%)
Feb 03, 2022	30.39		30.29	30.29	3,970,856	-0.27(-0.90%)
Feb 02, 2022	30.63	30.67	30.45	30.57	3,102,076	+0.08(+0.25%)

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.