Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.83	27.36	26.65	26.82	17,570,076	-0.92(-3.32%)
Feb 25, 2022	27.29	27.76	27.33	27.74	10,910,337	+0.71(+2.63%)
Feb 24, 2022	26.11	27.11	26.04	27.03	24,081,632	-0.63(-2.27%)
Feb 23, 2022	28.36	28.36	27.61	27.65	10,306,357	-0.40(-1.41%)
Feb 22, 2022	28.17	28.34	27.74	28.05	8,809,207	-0.72(-2.50%)
Feb 18, 2022				28.77	0	-0.38(-1.30%)
Feb 17, 2022	29.42	29.46	29.09	29.15	4,769,010	-0.56(-1.89%)
Feb 16, 2022	29.52	29.77	29.49	29.71	4,022,230	+0.05(+0.16%)
Feb 15, 2022	29.44	29.66	29.43	29.66	5,387,958	+0.87(+3.01%)
Feb 14, 2022	28.90	28.97	28.57	28.80	6,999,071	-0.31(-1.08%)
Feb 11, 2022	29.77	29.88	29.01	29.11	15,414,643	-0.63(-2.11%)
Feb 10, 2022	29.69	30.18	29.68	29.74	4,635,053	-0.34(-1.13%)
Feb 09, 2022	30.03	30.09	29.96	30.08	2,464,660	+0.48(+1.62%)
Feb 08, 2022	29.37	29.62	29.32	29.60	2,406,699	+0.11(+0.38%)
Feb 07, 2022	29.47	29.63	29.41	29.49	4,299,070	+0.00(+0.00%)
Feb 04, 2022	29.29	29.63	29.21	29.49	3,631,753	-0.08(-0.28%)
Feb 03, 2022	29.66		29.57	29.57	4,067,881	-0.27(-0.90%)
Feb 02, 2022	29.89	29.94	29.72	29.84	3,177,873	+0.07(+0.25%)

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.