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 (%)
Feb 26, 2021	29.79	29.79	29.47	29.48	6,731,893	-0.22(-0.74%)
Feb 25, 2021	30.20	30.30	29.64	29.70	6,550,029	-0.43(-1.44%)
Feb 24, 2021	29.79	30.16	29.73	30.13	3,086,856	+0.32(+1.08%)
Feb 23, 2021	29.74	29.87	29.46	29.81	2,985,654	-0.25(-0.83%)
Feb 22, 2021	30.06	30.22	30.01	30.06	2,898,430	-0.05(-0.15%)
Feb 19, 2021	30.23	30.30	30.07	30.10	2,245,484	+0.09(+0.31%)
Feb 18, 2021	29.99	30.04	29.80	30.01	3,203,701	+0.08(+0.28%)
Feb 17, 2021	29.97	30.02	29.78	29.93	2,321,285	-0.44(-1.46%)
Feb 16, 2021	30.39	30.45	30.30	30.37	2,219,128	+0.03(+0.09%)
Feb 12, 2021	30.11	30.35	30.09	30.34	2,679,726	+0.06(+0.18%)
Feb 11, 2021	30.26	30.33	30.17	30.29	1,843,190	+0.30(+1.01%)
Feb 10, 2021	30.25	30.25	29.81	29.98	2,289,253	-0.17(-0.55%)
Feb 09, 2021	30.04	30.20	30.01	30.15	1,402,783	+0.04(+0.12%)
Feb 08, 2021	30.17	30.22	29.97	30.11	2,443,107	+0.06(+0.18%)
Feb 05, 2021	30.02	30.09	29.91	30.06	1,877,046	+0.16(+0.52%)
Feb 04, 2021	29.76	29.93	29.76	29.90	1,811,755	+0.02(+0.06%)
Feb 03, 2021	29.70	29.91	29.66	29.88	3,754,653	+0.21(+0.71%)
Feb 02, 2021	29.50	29.70	29.44	29.67	2,966,989	+0.41(+1.42%)

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.