Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.95 -0.39 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	26.69	26.79	26.53	26.56	1,723,208	-0.18(-0.69%)
Feb 27, 2023	26.75	26.82	26.62	26.75	2,212,807	+0.43(+1.63%)
Feb 24, 2023	26.50	26.56	26.23	26.32	3,925,951	-0.73(-2.70%)
Feb 23, 2023	27.06	27.10	26.84	27.05	1,121,048	+0.23(+0.87%)
Feb 22, 2023	26.90	26.99	26.77	26.82	1,757,244	-0.13(-0.47%)
Feb 21, 2023	27.11	27.20	26.90	26.94	2,347,702	-0.46(-1.67%)
Feb 17, 2023	27.12	27.41	27.08	27.40	2,956,989	+0.10(+0.36%)
Feb 16, 2023	27.16	27.47	27.11	27.30	4,081,016	-0.12(-0.43%)
Feb 15, 2023	27.17	27.43	27.17	27.42	1,292,303	+0.04(+0.14%)
Feb 14, 2023	27.20	27.54	27.15	27.38	3,877,275	+0.10(+0.36%)
Feb 13, 2023	27.07	27.28	27.07	27.28	3,476,739	+0.25(+0.94%)
Feb 10, 2023	27.11	27.12	26.89	27.03	1,862,054	-0.35(-1.28%)
Feb 09, 2023	27.78	27.82	27.33	27.38	2,083,537	+0.01(+0.04%)
Feb 08, 2023	27.40	27.45	27.26	27.37	2,647,681	-0.01(-0.04%)
Feb 07, 2023	27.14	27.43	27.01	27.38	3,930,610	+0.05(+0.18%)
Feb 06, 2023	27.40	27.47	27.24	27.33	1,939,818	-0.33(-1.20%)
Feb 03, 2023	27.66	27.93	27.59	27.66	5,923,912	-0.44(-1.56%)
Feb 02, 2023	28.05	28.14	27.81	28.10	5,500,370	+0.34(+1.23%)

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.