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 (%)
May 29, 2020	23.26	23.31	22.96	23.23	9,993,826	+0.05(+0.19%)
May 28, 2020	23.27	23.49	23.18	23.18	7,196,462	+0.02(+0.08%)
May 27, 2020	23.08	23.20	22.84	23.17	8,795,825	+0.52(+2.31%)
May 26, 2020	22.71	22.80	22.62	22.64	5,424,589	+0.82(+3.76%)
May 22, 2020	21.76	21.82	21.63	21.82	2,872,762	+0.07(+0.33%)
May 21, 2020	21.98	22.05	21.68	21.75	4,821,702	-0.30(-1.35%)
May 20, 2020	21.90	22.14	21.87	22.05	8,130,749	+0.60(+2.81%)
May 19, 2020	21.58	21.74	21.44	21.44	5,549,073	-0.22(-1.00%)
May 18, 2020	21.15	21.76	21.15	21.66	8,397,754	+1.22(+5.95%)
May 15, 2020	20.29	20.47	20.26	20.45	5,545,562	+0.15(+0.75%)
May 14, 2020	19.91	20.30	19.75	20.29	8,494,777	-0.19(-0.92%)
May 13, 2020	20.76	20.79	20.31	20.48	7,987,651	-0.29(-1.39%)
May 12, 2020	21.19	21.21	20.77	20.77	6,452,337	-0.32(-1.54%)
May 11, 2020	20.99	21.15	20.92	21.09	3,658,062	-0.14(-0.68%)
May 08, 2020	21.16	21.27	21.12	21.24	5,453,297	+0.41(+1.95%)
May 07, 2020	20.79	20.94	20.72	20.83	4,935,228	+0.42(+2.07%)
May 06, 2020	20.81	20.83	20.41	20.41	9,769,984	-0.24(-1.18%)
May 05, 2020	20.77	20.86	20.62	20.65	3,176,342	+0.01(+0.04%)
May 04, 2020	20.48	20.65	20.38	20.64	4,395,153	-0.14(-0.65%)

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.