Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.93 23.03 22.90 23.02 15,292,183 -0.31(-1.32%)
May 30, 2019 23.25 23.32 23.22 23.32 11,357,331 +0.12(+0.52%)
May 29, 2019 23.22 23.25 23.11 23.21 2,630,560 -0.30(-1.27%)
May 28, 2019 23.69 23.75 23.49 23.50 6,732,775 -0.18(-0.76%)
May 24, 2019 23.68 23.71 23.62 23.68 2,603,101 +0.17(+0.73%)
May 23, 2019 23.43 23.54 23.36 23.51 4,949,344 -0.31(-1.29%)
May 22, 2019 23.78 23.90 23.78 23.82 3,093,106 -0.09(-0.39%)
May 21, 2019 23.85 23.97 23.80 23.91 2,591,702 +0.21(+0.90%)
May 20, 2019 23.68 23.76 23.60 23.70 4,697,909 -0.28(-1.18%)
May 17, 2019 23.95 24.10 23.94 23.98 8,142,864 -0.21(-0.88%)
May 16, 2019 24.04 24.27 24.04 24.20 3,000,020 +0.22(+0.93%)
May 15, 2019 23.51 24.00 23.50 23.97 6,057,538 +0.23(+0.97%)
May 14, 2019 23.64 23.83 23.62 23.74 5,860,766 +0.21(+0.91%)
May 13, 2019 23.63 23.70 23.50 23.53 9,432,833 -0.70(-2.89%)
May 10, 2019 24.09 24.28 23.94 24.23 12,220,203 +0.17(+0.71%)
May 09, 2019 23.87 24.10 23.83 24.06 11,539,939 -0.16(-0.67%)
May 08, 2019 24.16 24.29 24.12 24.22 11,026,549 +0.26(+1.07%)
May 07, 2019 24.19 24.22 23.88 23.97 5,934,370 -0.54(-2.20%)
May 06, 2019 24.17 24.52 24.15 24.50 7,089,838 -0.25(-1.00%)
May 03, 2019 24.57 24.75 24.54 24.75 3,578,401 +0.32(+1.29%)
May 02, 2019 24.58 24.59 24.42 24.44 2,858,369 -0.03(-0.11%)
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.