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 30, 2019	24.16	24.26	24.14	24.22	1,704,240	+0.08(+0.34%)
Sep 27, 2019	24.20	24.25	24.09	24.14	2,478,839	+0.07(+0.30%)
Sep 26, 2019	24.08	24.14	24.00	24.06	2,303,709	+0.07(+0.30%)
Sep 25, 2019	23.94	24.02	23.83	23.99	1,895,304	-0.16(-0.67%)
Sep 24, 2019	24.28	24.32	24.09	24.15	4,246,791	-0.16(-0.67%)
Sep 23, 2019	24.18	24.32	24.17	24.32	2,448,845	-0.14(-0.59%)
Sep 20, 2019	24.55	24.59	24.46	24.46	2,218,253	-0.14(-0.55%)
Sep 19, 2019	24.64	24.68	24.59	24.59	979,429	+0.04(+0.15%)
Sep 18, 2019	24.53	24.61	24.43	24.56	1,583,680	-0.03(-0.11%)
Sep 17, 2019	24.41	24.60	24.38	24.59	1,569,067	+0.10(+0.40%)
Sep 16, 2019	24.52	24.54	24.45	24.49	2,319,608	-0.27(-1.09%)
Sep 13, 2019	24.79	24.83	24.73	24.76	5,242,155	+0.09(+0.36%)
Sep 12, 2019	24.44	24.72	24.43	24.67	2,936,673	+0.15(+0.62%)
Sep 11, 2019	24.45	24.53	24.43	24.51	2,207,241	+0.07(+0.29%)
Sep 10, 2019	24.40	24.51	24.35	24.44	3,110,584	+0.11(+0.44%)
Sep 09, 2019	24.34	24.36	24.29	24.33	1,661,812	+0.16(+0.67%)
Sep 06, 2019	24.22	24.23	24.14	24.17	2,169,026	+0.10(+0.41%)
Sep 05, 2019	24.14	24.20	24.05	24.07	2,689,151	+0.19(+0.79%)
Sep 04, 2019	23.82	23.90	23.78	23.88	3,798,633	+0.36(+1.53%)

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.