Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 -0.26 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.77	30.25		30.24	3,643,464	+0.50(+1.68%)
Jan 28, 2022	29.44	29.75	29.29	29.74	4,692,895	+0.06(+0.19%)
Jan 27, 2022	29.94	30.07	29.60	29.68	4,998,244	-0.20(-0.66%)
Jan 26, 2022	30.23	30.41	29.69	29.88	11,624,787	+0.21(+0.70%)
Jan 25, 2022	29.49	29.78	29.24	29.67	6,455,975	-0.25(-0.82%)
Jan 24, 2022	29.54	29.94	29.07	29.92	11,590,095	-0.42(-1.37%)
Jan 21, 2022	30.56	30.63	30.32	30.33	5,867,412	-0.50(-1.62%)
Jan 20, 2022	31.06	31.24	30.81	30.83	3,573,774	-0.17(-0.55%)
Jan 19, 2022	31.19	31.23	30.96	31.00	4,921,144	+0.10(+0.34%)
Jan 18, 2022	31.04	31.16	30.86	30.90	5,578,727	-0.60(-1.89%)
Jan 14, 2022				31.49	0	+0.00(+0.00%)
Jan 13, 2022	31.81	31.84	31.46	31.49	6,072,920	-0.16(-0.51%)
Jan 12, 2022	31.56	31.68	31.50	31.66	3,993,520	+0.24(+0.75%)
Jan 11, 2022	31.15	31.42	31.07	31.42	2,311,801	+0.43(+1.37%)
Jan 10, 2022	30.84	31.02	30.71	30.99	3,682,055	-0.28(-0.91%)
Jan 07, 2022	31.20	31.32	31.08	31.28	2,715,191	+0.08(+0.24%)
Jan 06, 2022	31.30	31.42	31.14	31.20	3,873,219	-0.11(-0.36%)
Jan 05, 2022	31.73	31.75	31.31	31.32	2,774,157	-0.10(-0.33%)
Jan 04, 2022	31.53	31.55	31.35	31.42	2,731,549	+0.09(+0.30%)

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.