Indicators

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.31	24.46	23.96	24.00	7,034,444	-0.29(-1.18%)
Apr 28, 2022	24.16	24.34	23.84	24.29	8,550,853	+0.46(+1.94%)
Apr 27, 2022	23.84	24.01	23.63	23.83	7,879,388	-0.02(-0.08%)
Apr 26, 2022	24.65	24.65	23.85	23.85	7,951,411	-0.99(-3.98%)
Apr 25, 2022	24.72	24.88	24.48	24.84	6,608,884	-0.17(-0.66%)
Apr 22, 2022	25.43	25.43	24.98	25.00	6,133,775	-0.51(-1.99%)
Apr 21, 2022	26.06	26.10	25.44	25.51	5,505,457	-0.06(-0.25%)
Apr 20, 2022	25.56	25.65	25.48	25.57	4,986,302	+0.30(+1.17%)
Apr 19, 2022	24.97	25.29	24.97	25.28	4,184,536	+0.26(+1.03%)
Apr 18, 2022	24.97	25.21	24.94	25.02	7,066,689	-0.06(-0.22%)
Apr 14, 2022	25.20	25.26	25.00	25.08	5,457,500	-0.15(-0.59%)
Apr 13, 2022	24.88	25.25	24.85	25.22	4,988,900	+0.25(+1.00%)
Apr 12, 2022	25.32	25.38	24.90	24.97	7,049,415	-0.26(-1.02%)
Apr 11, 2022	25.43	25.97	25.20	25.23	6,150,305	-0.32(-1.26%)
Apr 08, 2022	25.39	25.65	25.37	25.56	6,642,265	+0.08(+0.33%)
Apr 07, 2022	25.62	25.67	25.26	25.47	5,780,474	+0.01(+0.04%)
Apr 06, 2022	25.45	25.60	25.27	25.46	9,254,738	-0.44(-1.71%)
Apr 05, 2022	26.11	26.23	25.83	25.91	4,472,636	-0.49(-1.85%)
Apr 04, 2022	26.25	26.45	26.23	26.40	3,972,652	-0.01(-0.03%)

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.