Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.93 -0.15 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.88	25.03	24.52	24.57	6,872,530	-0.29(-1.18%)
Apr 28, 2022	24.73	24.91	24.40	24.86	8,354,036	+0.47(+1.94%)
Apr 27, 2022	24.40	24.58	24.18	24.39	7,698,026	-0.02(-0.08%)
Apr 26, 2022	25.23	25.23	24.41	24.41	7,768,391	-1.01(-3.98%)
Apr 25, 2022	25.30	25.46	25.06	25.42	6,456,766	-0.17(-0.66%)
Apr 22, 2022	26.02	26.03	25.57	25.59	5,992,592	-0.52(-1.99%)
Apr 21, 2022	26.68	26.71	26.04	26.11	5,378,736	-0.07(-0.25%)
Apr 20, 2022	26.16	26.25	26.08	26.18	4,871,530	+0.30(+1.17%)
Apr 19, 2022	25.56	25.88	25.56	25.87	4,088,219	+0.26(+1.03%)
Apr 18, 2022	25.56	25.81	25.52	25.61	6,904,033	-0.06(-0.22%)
Apr 14, 2022	25.79	25.86	25.59	25.67	5,331,883	-0.15(-0.59%)
Apr 13, 2022	25.47	25.85	25.44	25.82	4,874,069	+0.25(+1.00%)
Apr 12, 2022	25.91	25.98	25.49	25.56	6,887,157	-0.26(-1.02%)
Apr 11, 2022	26.02	26.58	25.79	25.83	6,008,742	-0.33(-1.26%)
Apr 08, 2022	25.99	26.26	25.97	26.16	6,489,378	+0.09(+0.33%)
Apr 07, 2022	26.22	26.28	25.86	26.07	5,647,423	+0.01(+0.04%)
Apr 06, 2022	26.05	26.20	25.86	26.06	9,041,719	-0.45(-1.71%)
Apr 05, 2022	26.72	26.85	26.44	26.52	4,369,688	-0.50(-1.85%)
Apr 04, 2022	26.87	27.07	26.85	27.02	3,881,212	-0.01(-0.04%)

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.