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, 2020	23.15	23.65	23.03	23.60	9,196,941	-0.24(-1.02%)
Feb 27, 2020	24.13	24.48	23.83	23.84	14,011,386	-0.62(-2.54%)
Feb 26, 2020	24.69	24.87	24.40	24.46	7,841,269	-0.08(-0.33%)
Feb 25, 2020	25.11	25.13	24.52	24.54	8,002,307	-0.57(-2.26%)
Feb 24, 2020	25.09	25.29	25.04	25.11	4,434,483	-1.12(-4.26%)
Feb 21, 2020	26.32	26.33	26.15	26.22	2,691,308	-0.18(-0.68%)
Feb 20, 2020	26.51	26.56	26.26	26.40	4,537,963	-0.14(-0.54%)
Feb 19, 2020	26.44	26.55	26.43	26.55	1,890,593	+0.26(+0.99%)
Feb 18, 2020	26.31	26.36	26.26	26.29	2,476,247	-0.24(-0.92%)
Feb 14, 2020	26.58	26.61	26.48	26.53	1,479,502	+0.02(+0.07%)
Feb 13, 2020	26.46	26.56	26.39	26.51	2,299,556	-0.22(-0.81%)
Feb 12, 2020	26.76	26.76	26.67	26.73	1,659,753	+0.20(+0.75%)
Feb 11, 2020	26.54	26.59	26.48	26.53	1,939,606	+0.22(+0.82%)
Feb 10, 2020	26.24	26.32	26.21	26.31	1,565,425	+0.00(+0.00%)
Feb 07, 2020	26.40	26.42	26.27	26.31	4,481,401	-0.25(-0.95%)
Feb 06, 2020	26.64	26.64	26.54	26.57	2,079,374	+0.08(+0.31%)
Feb 05, 2020	26.48	26.53	26.40	26.48	3,118,872	+0.30(+1.13%)
Feb 04, 2020	26.18	26.22	26.12	26.19	4,944,797	+0.46(+1.78%)

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.