Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.16	32.30	32.11	32.19	3,283,363	+0.13(+0.39%)
May 27, 2021	32.11	32.16	31.96	32.07	5,637,479	-0.05(-0.17%)
May 26, 2021	32.18	32.25	32.07	32.12	4,944,359	-0.18(-0.56%)
May 25, 2021	32.37	32.40	32.21	32.30	3,365,036	-0.04(-0.11%)
May 24, 2021	32.21	32.39	32.16	32.34	2,218,349	+0.33(+1.04%)
May 21, 2021	32.01	32.05	31.89	32.00	3,842,346	+0.00(+0.00%)
May 20, 2021	31.72	32.04	31.71	32.00	4,227,289	+0.55(+1.75%)
May 19, 2021	31.34	31.60	31.14	31.45	5,318,767	-0.42(-1.33%)
May 18, 2021	31.95	31.99	31.85	31.88	3,797,811	+0.01(+0.03%)
May 17, 2021	31.77	31.89	31.73	31.87	3,369,378	+0.00(+0.00%)
May 14, 2021	31.59	31.88	31.57	31.87	4,392,756	+0.61(+1.96%)
May 13, 2021	31.05	31.32	31.03	31.26	6,289,750	+0.32(+1.05%)
May 12, 2021	31.09	31.27	30.87	30.93	6,459,547	-0.27(-0.87%)
May 11, 2021	31.03	31.29	31.01	31.20	6,011,112	-0.39(-1.22%)
May 10, 2021	31.86	31.87	31.56	31.59	4,758,174	-0.33(-1.04%)
May 07, 2021	31.55	31.93	31.55	31.92	4,680,463	+0.58(+1.84%)
May 06, 2021	31.12	31.36	31.01	31.35	4,100,784	+0.24(+0.78%)
May 05, 2021	31.08	31.13	30.93	31.10	3,155,757	+0.46(+1.50%)
May 04, 2021	30.84	30.91	30.46	30.64	7,311,654	-0.85(-2.71%)

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.