Skip to main content

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

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.