Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.69 -0.40 (-1.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	30.99	31.00	31.00	30.99	920,929	-0.12(-0.38%)
Mar 27, 2024	31.03	31.12	30.99	31.11	1,105,438	+0.28(+0.92%)
Mar 26, 2024	30.94	30.97	30.82	30.83	993,459	+0.14(+0.45%)
Mar 25, 2024	30.57	30.74	30.57	30.69	1,457,770	+0.15(+0.48%)
Mar 22, 2024	30.56	30.58	30.49	30.54	1,370,887	-0.02(-0.06%)
Mar 21, 2024	30.52	30.62	30.48	30.56	1,031,672	-0.14(-0.44%)
Mar 20, 2024	30.26	30.72	30.26	30.70	1,156,170	+0.37(+1.22%)
Mar 19, 2024	30.27	30.36	30.19	30.33	1,379,180	+0.08(+0.26%)
Mar 18, 2024	30.42	30.42	30.23	30.25	1,354,565	-0.18(-0.58%)
Mar 15, 2024	30.49	30.51	30.31	30.43	1,201,757	+0.02(+0.06%)
Mar 14, 2024	30.60	30.61	30.28	30.41	1,445,324	-0.25(-0.83%)
Mar 13, 2024	30.67	30.75	30.63	30.66	1,902,686	-0.01(-0.03%)
Mar 12, 2024	30.37	30.68	30.26	30.67	1,422,339	+0.38(+1.26%)
Mar 11, 2024	30.17	30.30	30.10	30.29	1,601,671	+0.02(+0.06%)
Mar 08, 2024	30.48	30.51	30.24	30.27	1,090,383	-0.23(-0.77%)
Mar 07, 2024	30.22	30.51	30.22	30.51	905,909	+0.43(+1.43%)
Mar 06, 2024	30.06	30.15	30.00	30.08	1,495,206	+0.19(+0.62%)
Mar 05, 2024	29.97	30.07	29.79	29.89	3,993,108	-0.11(-0.36%)
Mar 04, 2024	29.95	30.04	29.94	30.00	831,767	-0.05(-0.16%)

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.