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 (%)
Jul 29, 2022	22.60	22.94	22.54	22.94	4,032,276	+0.48(+2.12%)
Jul 28, 2022	22.31	22.50	22.12	22.47	4,311,380	+0.08(+0.35%)
Jul 27, 2022	22.02	22.43	21.93	22.39	15,849,609	+0.58(+2.68%)
Jul 26, 2022	21.96	22.01	21.77	21.81	4,412,313	-0.58(-2.61%)
Jul 25, 2022	22.53	22.57	22.25	22.39	4,311,009	+0.09(+0.39%)
Jul 22, 2022	22.53	22.68	22.21	22.30	3,557,563	-0.11(-0.48%)
Jul 21, 2022	22.12	22.44	22.08	22.41	6,350,594	+0.11(+0.48%)
Jul 20, 2022	22.47	22.57	22.19	22.30	5,901,396	-0.30(-1.33%)
Jul 19, 2022	22.16	22.67	22.13	22.60	9,518,265	+1.00(+4.64%)
Jul 18, 2022	21.80	21.86	21.54	21.60	3,323,563	+0.17(+0.77%)
Jul 15, 2022	21.24	21.49	21.09	21.44	4,519,564	+0.55(+2.66%)
Jul 14, 2022	20.73	20.93	20.51	20.88	4,662,888	-0.41(-1.92%)
Jul 13, 2022	21.03	21.41	20.95	21.29	7,951,709	-0.03(-0.14%)
Jul 12, 2022	21.26	21.60	21.26	21.32	3,114,687	-0.10(-0.45%)
Jul 11, 2022	21.61	21.64	21.38	21.42	2,871,602	-0.62(-2.83%)
Jul 08, 2022	21.92	22.12	21.81	22.04	2,608,346	+0.21(+0.98%)
Jul 07, 2022	21.68	21.82	21.66	21.82	1,934,481	+0.40(+1.86%)
Jul 06, 2022	21.41	21.48	21.23	21.43	3,289,260	-0.08(-0.36%)
Jul 05, 2022	21.26	21.53	21.13	21.50	6,788,013	-0.90(-4.04%)

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.