Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.70	30.77	30.49	30.64	1,137,756	+0.15(+0.49%)
Feb 28, 2024	30.45	30.54	30.42	30.49	845,605	-0.06(-0.20%)
Feb 27, 2024	30.40	30.56	30.40	30.55	3,879,506	+0.24(+0.79%)
Feb 26, 2024	30.34	30.34	30.24	30.31	899,861	+0.09(+0.30%)
Feb 23, 2024	30.21	30.26	30.16	30.22	1,071,150	+0.02(+0.07%)
Feb 22, 2024	30.12	30.22	30.07	30.20	1,507,244	+0.49(+1.65%)
Feb 21, 2024	29.60	29.73	29.59	29.71	1,131,261	+0.13(+0.44%)
Feb 20, 2024	29.57	29.63	29.50	29.58	1,094,198	+0.07(+0.24%)
Feb 16, 2024	29.51	29.61	29.41	29.51	961,542	+0.03(+0.10%)
Feb 15, 2024	29.33	29.50	29.32	29.48	857,655	+0.32(+1.10%)
Feb 14, 2024	28.97	29.17	28.96	29.16	2,066,540	+0.35(+1.21%)
Feb 13, 2024	28.88	28.95	28.71	28.81	2,183,438	-0.53(-1.81%)
Feb 12, 2024	29.28	29.41	29.26	29.34	1,315,251	+0.07(+0.24%)
Feb 09, 2024	29.19	29.29	29.13	29.27	1,126,675	+0.01(+0.03%)
Feb 08, 2024	29.26	29.29	29.20	29.26	1,597,756	+0.06(+0.21%)
Feb 07, 2024	29.25	29.27	29.11	29.20	954,494	-0.08(-0.27%)
Feb 06, 2024	29.06	29.29	29.06	29.28	1,258,372	+0.21(+0.72%)
Feb 05, 2024	29.03	29.11	28.92	29.07	1,207,891	-0.16(-0.55%)
Feb 02, 2024	29.28	29.31	29.12	29.23	1,607,991	-0.27(-0.92%)

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.