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, 2022	26.86	27.38	26.67	26.84	17,555,074	-0.92(-3.32%)
Feb 25, 2022	27.32	27.78	27.35	27.76	10,901,021	+0.71(+2.63%)
Feb 24, 2022	26.13	27.14	26.06	27.05	24,061,070	-0.63(-2.27%)
Feb 23, 2022	28.38	28.39	27.63	27.68	10,297,557	-0.40(-1.41%)
Feb 22, 2022	28.19	28.36	27.77	28.07	8,801,685	-0.72(-2.50%)
Feb 18, 2022				28.79	0	-0.38(-1.30%)
Feb 17, 2022	29.44	29.48	29.12	29.17	4,764,937	-0.56(-1.89%)
Feb 16, 2022	29.54	29.79	29.51	29.74	4,018,795	+0.05(+0.16%)
Feb 15, 2022	29.47	29.69	29.46	29.69	5,383,358	+0.87(+3.01%)
Feb 14, 2022	28.92	29.00	28.59	28.82	6,993,095	-0.31(-1.08%)
Feb 11, 2022	29.79	29.90	29.03	29.14	15,401,481	-0.63(-2.11%)
Feb 10, 2022	29.72	30.21	29.71	29.76	4,631,095	-0.34(-1.13%)
Feb 09, 2022	30.06	30.11	29.99	30.11	2,462,555	+0.48(+1.62%)
Feb 08, 2022	29.39	29.65	29.35	29.63	2,404,644	+0.11(+0.38%)
Feb 07, 2022	29.50	29.65	29.43	29.51	4,295,399	+0.00(+0.00%)
Feb 04, 2022	29.31	29.65	29.24	29.51	3,628,652	-0.08(-0.28%)
Feb 03, 2022	29.69		29.59	29.60	4,064,408	-0.27(-0.90%)
Feb 02, 2022	29.92	29.96	29.75	29.87	3,175,160	+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.