Indicators

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	30.52	30.67	30.50	30.62	999,315	+0.07(+0.23%)
Jun 27, 2024	30.52	30.63	30.46	30.55	990,106	+0.18(+0.59%)
Jun 26, 2024	30.19	30.41	30.15	30.37	2,785,812	-0.07(-0.23%)
Jun 25, 2024	30.36	30.47	30.31	30.44	825,125	-0.04(-0.13%)
Jun 24, 2024	30.48	30.63	30.41	30.48	1,719,028	+0.30(+0.99%)
Jun 21, 2024	30.15	30.22	30.01	30.18	1,218,394	-0.17(-0.56%)
Jun 20, 2024	30.24	30.39	30.20	30.35	1,161,165	+0.06(+0.20%)
Jun 18, 2024	30.18	30.32	30.17	30.29	729,575	+0.00(+0.00%)
Jun 17, 2024	30.14	30.30	30.02	30.29	1,146,842	+0.28(+0.93%)
Jun 14, 2024	29.99	30.06	29.85	30.01	3,137,659	-0.60(-1.96%)
Jun 13, 2024	31.01	31.01	30.51	30.61	980,429	-0.74(-2.36%)
Jun 12, 2024	31.40	31.52	31.28	31.35	987,022	+0.60(+1.95%)
Jun 11, 2024	30.70	30.83	30.53	30.75	1,075,301	-0.29(-0.94%)
Jun 10, 2024	30.83	31.07	30.79	31.04	553,625	-0.15(-0.47%)
Jun 07, 2024	31.22	31.34	31.16	31.19	595,747	-0.38(-1.21%)
Jun 06, 2024	31.57	31.60	31.49	31.57	1,214,357	+0.06(+0.19%)
Jun 05, 2024	31.49	31.53	31.28	31.51	1,436,328	+0.29(+0.94%)
Jun 04, 2024	31.23	31.34	31.08	31.22	893,132	-0.21(-0.68%)

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.