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 (%)
Jun 28, 2019	24.57	24.71	24.56	24.66	3,414,985	+0.26(+1.08%)
Jun 27, 2019	24.41	24.44	24.38	24.40	2,042,844	+0.08(+0.33%)
Jun 26, 2019	24.34	24.39	24.29	24.32	1,758,346	+0.11(+0.44%)
Jun 25, 2019	24.41	24.42	24.18	24.21	2,363,893	-0.18(-0.76%)
Jun 24, 2019	24.44	24.46	24.39	24.40	1,806,160	-0.01(-0.04%)
Jun 21, 2019	24.41	24.47	24.35	24.41	2,886,199	-0.03(-0.11%)
Jun 20, 2019	24.51	24.54	24.34	24.43	1,959,246	+0.25(+1.05%)
Jun 19, 2019	24.11	24.28	24.09	24.18	2,630,743	+0.07(+0.29%)
Jun 18, 2019	23.94	24.14	23.93	24.11	4,335,947	+0.43(+1.82%)
Jun 17, 2019	23.69	23.74	23.66	23.68	2,168,509	-0.02(-0.08%)
Jun 14, 2019	23.73	23.74	23.65	23.70	2,721,240	-0.27(-1.11%)
Jun 13, 2019	23.99	24.00	23.91	23.96	2,187,779	+0.09(+0.36%)
Jun 12, 2019	23.97	24.00	23.88	23.88	2,458,849	-0.17(-0.71%)
Jun 11, 2019	24.17	24.20	23.99	24.05	3,428,590	+0.16(+0.68%)
Jun 10, 2019	23.88	23.96	23.82	23.88	1,932,450	+0.03(+0.14%)
Jun 07, 2019	23.77	23.95	23.77	23.85	2,408,999	+0.21(+0.90%)
Jun 06, 2019	23.58	23.68	23.49	23.64	4,527,702	+0.04(+0.18%)
Jun 05, 2019	23.72	23.73	23.55	23.59	4,650,001	-0.09(-0.36%)
Jun 04, 2019	23.59	23.69	23.52	23.68	4,605,679	+0.46(+1.99%)

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.