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 (%)
Mar 28, 2024	31.75	31.76	31.75	31.75	898,978	-0.12(-0.38%)
Mar 27, 2024	31.79	31.88	31.75	31.87	1,079,089	+0.29(+0.92%)
Mar 26, 2024	31.70	31.73	31.57	31.58	969,779	+0.14(+0.45%)
Mar 25, 2024	31.32	31.49	31.32	31.44	1,423,022	+0.15(+0.48%)
Mar 22, 2024	31.31	31.33	31.23	31.29	1,338,210	-0.02(-0.06%)
Mar 21, 2024	31.27	31.36	31.23	31.31	1,007,081	-0.14(-0.45%)
Mar 20, 2024	31.00	31.48	30.99	31.45	1,128,611	+0.38(+1.22%)
Mar 19, 2024	31.01	31.10	30.93	31.07	1,346,306	+0.08(+0.26%)
Mar 18, 2024	31.16	31.16	30.96	30.99	1,322,277	-0.18(-0.58%)
Mar 15, 2024	31.23	31.25	31.05	31.17	1,173,112	+0.02(+0.06%)
Mar 14, 2024	31.35	31.36	31.02	31.15	1,410,873	-0.26(-0.83%)
Mar 13, 2024	31.42	31.50	31.38	31.41	1,857,333	-0.01(-0.03%)
Mar 12, 2024	31.11	31.43	31.00	31.42	1,388,436	+0.39(+1.26%)
Mar 11, 2024	30.91	31.04	30.84	31.03	1,563,493	+0.02(+0.06%)
Mar 08, 2024	31.22	31.25	30.98	31.01	1,064,393	-0.24(-0.77%)
Mar 07, 2024	30.96	31.26	30.96	31.25	884,316	+0.44(+1.43%)
Mar 06, 2024	30.79	30.89	30.73	30.81	1,459,566	+0.19(+0.62%)
Mar 05, 2024	30.70	30.80	30.52	30.62	3,897,927	-0.11(-0.36%)
Mar 04, 2024	30.68	30.77	30.68	30.73	811,941	-0.05(-0.16%)

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.