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	27.51	28.05	27.32	27.49	17,136,358	-0.95(-3.32%)
Feb 25, 2022	27.99	28.46	28.02	28.44	10,641,016	+0.73(+2.63%)
Feb 24, 2022	26.77	27.80	26.70	27.71	23,487,176	-0.64(-2.27%)
Feb 23, 2022	29.07	29.08	28.31	28.35	10,051,945	-0.41(-1.41%)
Feb 22, 2022	28.88	29.05	28.44	28.76	8,591,752	-0.74(-2.50%)
Feb 18, 2022				29.50	0	-0.39(-1.30%)
Feb 17, 2022	30.16	30.20	29.83	29.89	4,651,287	-0.58(-1.89%)
Feb 16, 2022	30.26	30.52	30.24	30.46	3,922,941	+0.05(+0.16%)
Feb 15, 2022	30.19	30.42	30.18	30.42	5,254,957	+0.89(+3.01%)
Feb 14, 2022	29.63	29.71	29.29	29.53	6,826,299	-0.32(-1.08%)
Feb 11, 2022	30.52	30.63	29.74	29.85	15,034,133	-0.64(-2.11%)
Feb 10, 2022	30.44	30.94	30.43	30.49	4,520,636	-0.35(-1.13%)
Feb 09, 2022	30.79	30.85	30.72	30.84	2,403,820	+0.49(+1.62%)
Feb 08, 2022	30.11	30.37	30.07	30.35	2,347,289	+0.11(+0.38%)
Feb 07, 2022	30.22	30.38	30.15	30.24	4,192,947	+0.00(+0.00%)
Feb 04, 2022	30.03	30.38	29.95	30.24	3,542,103	-0.08(-0.28%)
Feb 03, 2022	30.42		30.32	30.32	3,967,466	-0.27(-0.90%)
Feb 02, 2022	30.65	30.69	30.47	30.59	3,099,428	+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.