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, 2023	26.71	26.81	26.56	26.59	1,721,737	-0.19(-0.69%)
Feb 27, 2023	26.77	26.84	26.65	26.77	2,210,918	+0.43(+1.63%)
Feb 24, 2023	26.53	26.59	26.25	26.34	3,922,599	-0.73(-2.70%)
Feb 23, 2023	27.08	27.13	26.87	27.07	1,120,091	+0.23(+0.87%)
Feb 22, 2023	26.93	27.01	26.79	26.84	1,755,744	-0.13(-0.47%)
Feb 21, 2023	27.13	27.22	26.93	26.96	2,345,697	-0.46(-1.67%)
Feb 17, 2023	27.14	27.43	27.10	27.42	2,954,465	+0.10(+0.36%)
Feb 16, 2023	27.18	27.49	27.13	27.33	4,077,531	-0.12(-0.43%)
Feb 15, 2023	27.19	27.45	27.19	27.44	1,291,200	+0.04(+0.14%)
Feb 14, 2023	27.23	27.56	27.17	27.40	3,873,964	+0.10(+0.36%)
Feb 13, 2023	27.09	27.31	27.09	27.31	3,473,770	+0.25(+0.94%)
Feb 10, 2023	27.13	27.14	26.92	27.05	1,860,464	-0.35(-1.28%)
Feb 09, 2023	27.80	27.84	27.35	27.40	2,081,758	+0.01(+0.04%)
Feb 08, 2023	27.42	27.47	27.29	27.39	2,645,420	-0.01(-0.04%)
Feb 07, 2023	27.16	27.45	27.03	27.40	3,927,254	+0.05(+0.18%)
Feb 06, 2023	27.42	27.49	27.27	27.35	1,938,162	-0.33(-1.20%)
Feb 03, 2023	27.69	27.96	27.62	27.69	5,918,854	-0.44(-1.56%)
Feb 02, 2023	28.08	28.16	27.84	28.12	5,495,674	+0.34(+1.23%)

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.