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 (%)
Jul 31, 2023	29.46	29.52	29.31	29.32	876,641	-0.10(-0.34%)
Jul 28, 2023	29.29	29.48	29.27	29.42	1,175,645	+0.38(+1.31%)
Jul 27, 2023	29.28	29.35	28.99	29.04	2,363,530	+0.08(+0.28%)
Jul 26, 2023	28.66	29.04	28.66	28.96	3,028,528	-0.03(-0.10%)
Jul 25, 2023	28.87	29.02	28.86	28.99	1,446,846	+0.05(+0.17%)
Jul 24, 2023	28.96	29.02	28.91	28.94	1,806,658	-0.16(-0.55%)
Jul 21, 2023	29.10	29.14	28.99	29.10	975,043	+0.07(+0.24%)
Jul 20, 2023	29.27	29.34	28.98	29.03	1,209,092	-0.19(-0.65%)
Jul 19, 2023	29.28	29.32	29.16	29.22	847,931	-0.12(-0.41%)
Jul 18, 2023	29.19	29.35	29.17	29.34	1,009,775	+0.07(+0.24%)
Jul 17, 2023	29.09	29.31	29.06	29.27	442,421	+0.06(+0.21%)
Jul 14, 2023	29.30	29.37	29.19	29.21	1,367,618	-0.16(-0.54%)
Jul 13, 2023	29.18	29.38	29.18	29.37	3,133,897	+0.50(+1.73%)
Jul 12, 2023	28.68	28.89	28.64	28.87	2,555,991	+0.68(+2.41%)
Jul 11, 2023	28.04	28.19	27.98	28.19	6,567,796	+0.30(+1.08%)
Jul 10, 2023	27.73	27.89	27.72	27.89	886,719	+0.21(+0.76%)
Jul 07, 2023	27.51	27.85	27.45	27.68	2,174,923	+0.29(+1.06%)
Jul 06, 2023	27.52	27.55	27.22	27.39	1,440,715	-0.57(-2.04%)
Jul 05, 2023	28.09	28.12	27.93	27.96	1,388,842	-0.47(-1.65%)

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.