Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.13	32.27	32.08	32.16	3,286,170	+0.13(+0.39%)
May 27, 2021	32.08	32.14	31.94	32.04	5,642,297	-0.05(-0.17%)
May 26, 2021	32.16	32.22	32.04	32.09	4,948,584	-0.18(-0.56%)
May 25, 2021	32.34	32.38	32.18	32.27	3,367,912	-0.04(-0.11%)
May 24, 2021	32.18	32.36	32.13	32.31	2,220,245	+0.33(+1.04%)
May 21, 2021	31.98	32.02	31.87	31.98	3,845,630	+0.00(+0.00%)
May 20, 2021	31.69	32.01	31.68	31.98	4,230,902	+0.55(+1.74%)
May 19, 2021	31.31	31.57	31.11	31.43	5,323,313	-0.42(-1.33%)
May 18, 2021	31.92	31.97	31.82	31.85	3,801,057	+0.01(+0.03%)
May 17, 2021	31.74	31.86	31.71	31.84	3,372,258	+0.00(+0.00%)
May 14, 2021	31.56	31.86	31.54	31.84	4,396,510	+0.61(+1.96%)
May 13, 2021	31.02	31.29	31.00	31.23	6,295,126	+0.32(+1.05%)
May 12, 2021	31.07	31.24	30.84	30.91	6,465,068	-0.27(-0.87%)
May 11, 2021	31.00	31.27	30.99	31.18	6,016,249	-0.39(-1.22%)
May 10, 2021	31.83	31.84	31.53	31.56	4,762,240	-0.33(-1.04%)
May 07, 2021	31.53	31.90	31.53	31.89	4,684,463	+0.58(+1.84%)
May 06, 2021	31.09	31.34	30.99	31.32	4,104,289	+0.24(+0.78%)
May 05, 2021	31.05	31.10	30.91	31.08	3,158,454	+0.46(+1.50%)
May 04, 2021	30.82	30.89	30.43	30.62	7,317,903	-0.85(-2.71%)

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.