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 (%)
Feb 28, 2020	22.62	23.11	22.50	23.05	9,413,617	-0.24(-1.02%)
Feb 27, 2020	23.57	23.91	23.28	23.29	14,341,489	-0.61(-2.54%)
Feb 26, 2020	24.12	24.30	23.84	23.90	8,026,006	-0.08(-0.33%)
Feb 25, 2020	24.53	24.55	23.95	23.98	8,190,839	-0.55(-2.26%)
Feb 24, 2020	24.51	24.71	24.46	24.53	4,538,957	-1.09(-4.26%)
Feb 21, 2020	25.72	25.72	25.54	25.62	2,754,714	-0.18(-0.68%)
Feb 20, 2020	25.90	25.95	25.65	25.80	4,644,876	-0.14(-0.54%)
Feb 19, 2020	25.83	25.94	25.82	25.94	1,935,134	+0.25(+0.99%)
Feb 18, 2020	25.71	25.75	25.65	25.68	2,534,587	-0.24(-0.92%)
Feb 14, 2020	25.97	26.00	25.87	25.92	1,514,359	+0.02(+0.07%)
Feb 13, 2020	25.85	25.94	25.78	25.90	2,353,733	-0.21(-0.81%)
Feb 12, 2020	26.15	26.15	26.05	26.11	1,698,856	+0.19(+0.75%)
Feb 11, 2020	25.93	25.98	25.87	25.92	1,985,302	+0.21(+0.82%)
Feb 10, 2020	25.64	25.72	25.61	25.71	1,602,306	+0.00(+0.00%)
Feb 07, 2020	25.80	25.81	25.67	25.71	4,586,981	-0.25(-0.95%)
Feb 06, 2020	26.02	26.02	25.93	25.95	2,128,363	+0.08(+0.31%)
Feb 05, 2020	25.87	25.92	25.80	25.87	3,192,351	+0.29(+1.13%)
Feb 04, 2020	25.58	25.62	25.51	25.58	5,061,294	+0.45(+1.78%)

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.