Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.48 +0.73 (+2.37%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.76	28.81	28.61	28.62	898,061	-0.10(-0.34%)
Jul 28, 2023	28.59	28.78	28.57	28.72	1,204,371	+0.37(+1.31%)
Jul 27, 2023	28.58	28.65	28.30	28.35	2,421,281	+0.08(+0.28%)
Jul 26, 2023	27.98	28.34	27.98	28.27	3,102,528	-0.03(-0.10%)
Jul 25, 2023	28.18	28.33	28.17	28.30	1,482,199	+0.05(+0.17%)
Jul 24, 2023	28.27	28.33	28.22	28.25	1,850,802	-0.16(-0.55%)
Jul 21, 2023	28.40	28.44	28.30	28.40	998,867	+0.07(+0.24%)
Jul 20, 2023	28.57	28.64	28.29	28.34	1,238,635	-0.19(-0.65%)
Jul 19, 2023	28.58	28.62	28.46	28.52	868,650	-0.12(-0.41%)
Jul 18, 2023	28.49	28.65	28.47	28.64	1,034,448	+0.07(+0.24%)
Jul 17, 2023	28.39	28.61	28.37	28.57	453,232	+0.06(+0.21%)
Jul 14, 2023	28.60	28.67	28.49	28.51	1,401,035	-0.16(-0.54%)
Jul 13, 2023	28.48	28.68	28.48	28.67	3,210,472	+0.49(+1.73%)
Jul 12, 2023	27.99	28.20	27.96	28.18	2,618,444	+0.66(+2.41%)
Jul 11, 2023	27.37	27.52	27.31	27.52	6,728,275	+0.29(+1.08%)
Jul 10, 2023	27.07	27.22	27.06	27.22	908,386	+0.21(+0.76%)
Jul 07, 2023	26.85	27.18	26.80	27.02	2,228,066	+0.28(+1.06%)
Jul 06, 2023	26.86	26.89	26.57	26.74	1,475,918	-0.56(-2.04%)
Jul 05, 2023	27.42	27.45	27.26	27.29	1,422,778	-0.46(-1.65%)

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.