Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.42 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.39	28.67	28.36	28.63	1,506,277	+0.12(+0.41%)
Apr 27, 2023	28.38	28.53	28.30	28.51	1,574,426	+0.20(+0.72%)
Apr 26, 2023	28.53	28.53	28.27	28.30	1,709,448	+0.09(+0.31%)
Apr 25, 2023	28.45	28.48	28.20	28.22	1,701,608	-0.36(-1.26%)
Apr 24, 2023	28.53	28.59	28.48	28.58	1,183,507	+0.10(+0.34%)
Apr 21, 2023	28.28	28.49	28.22	28.48	3,559,179	+0.26(+0.93%)
Apr 20, 2023	28.14	28.28	28.14	28.22	1,623,727	-0.19(-0.69%)
Apr 19, 2023	28.33	28.46	28.31	28.41	1,256,888	-0.01(-0.03%)
Apr 18, 2023	28.36	28.45	28.32	28.42	1,127,111	+0.21(+0.76%)
Apr 17, 2023	28.18	28.21	28.05	28.21	1,761,130	-0.16(-0.55%)
Apr 14, 2023	28.44	28.51	28.23	28.36	1,660,977	-0.03(-0.10%)
Apr 13, 2023	28.27	28.43	28.26	28.39	1,466,776	+0.34(+1.21%)
Apr 12, 2023	28.13	28.22	28.01	28.05	2,653,052	+0.17(+0.59%)
Apr 11, 2023	27.85	27.93	27.82	27.89	1,649,400	+0.06(+0.21%)
Apr 10, 2023	27.64	27.83	27.59	27.83	1,817,971	+0.01(+0.03%)
Apr 06, 2023	27.58	27.89	27.57	27.82	1,477,645	+0.20(+0.74%)
Apr 05, 2023	27.66	27.74	27.51	27.61	2,077,981	-0.28(-1.01%)
Apr 04, 2023	27.87	27.96	27.80	27.90	2,246,003	+0.13(+0.46%)

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.