Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.54	28.60	28.16	28.28	3,677,403	-0.39(-1.35%)
Jan 28, 2021	28.60	28.85	28.59	28.67	3,457,810	+0.22(+0.76%)
Jan 27, 2021	28.49	28.74	28.17	28.45	5,431,476	-0.78(-2.67%)
Jan 26, 2021	29.24	29.31	29.10	29.23	3,278,467	+0.35(+1.21%)
Jan 25, 2021	28.87	28.95	28.63	28.88	7,339,255	-0.38(-1.29%)
Jan 22, 2021	29.23	29.34	29.20	29.26	2,569,999	-0.12(-0.40%)
Jan 21, 2021	29.30	29.40	29.14	29.38	2,816,761	+0.21(+0.71%)
Jan 20, 2021	29.10	29.19	29.01	29.17	1,586,122	+0.22(+0.74%)
Jan 19, 2021	29.01	29.03	28.84	28.96	3,766,589	+0.33(+1.16%)
Jan 15, 2021	28.79	28.84	28.46	28.62	4,558,098	-0.64(-2.18%)
Jan 14, 2021	29.16	29.34	29.14	29.26	2,979,304	+0.11(+0.37%)
Jan 13, 2021	29.14	29.28	29.07	29.15	2,391,981	-0.02(-0.06%)
Jan 12, 2021	29.09	29.21	28.94	29.17	4,288,260	+0.07(+0.25%)
Jan 11, 2021	28.92	29.18	28.88	29.10	3,050,311	-0.49(-1.67%)
Jan 08, 2021	29.67	29.67	29.33	29.59	5,317,317	+0.13(+0.46%)
Jan 07, 2021	29.42	29.51	29.35	29.46	6,301,997	+0.14(+0.49%)
Jan 06, 2021	29.14	29.43	29.10	29.31	5,419,666	+0.26(+0.90%)
Jan 05, 2021	28.86	29.12	28.81	29.05	5,838,214	+0.14(+0.50%)

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.