Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 +0.28 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.05 28.07 27.94 27.99 2,146,219 -0.07(-0.24%)
May 05, 2023 27.81 28.11 27.80 28.05 909,824 +0.40(+1.44%)
May 04, 2023 27.61 27.74 27.51 27.65 1,938,415 -0.11(-0.41%)
May 03, 2023 27.79 27.99 27.74 27.77 3,240,591 +0.15(+0.55%)
May 02, 2023 27.65 27.67 27.45 27.62 3,889,878 -0.37(-1.32%)
May 01, 2023 28.04 28.11 27.96 27.99 5,018,087 +0.02(+0.07%)
Apr 28, 2023 27.74 28.01 27.71 27.97 1,541,764 +0.11(+0.41%)
Apr 27, 2023 27.73 27.87 27.65 27.85 1,611,519 +0.20(+0.72%)
Apr 26, 2023 27.87 27.87 27.62 27.65 1,749,722 +0.09(+0.31%)
Apr 25, 2023 27.80 27.82 27.55 27.57 1,741,697 -0.35(-1.26%)
Apr 24, 2023 27.87 27.93 27.82 27.92 1,211,390 +0.09(+0.34%)
Apr 21, 2023 27.62 27.83 27.57 27.82 3,643,031 +0.26(+0.93%)
Apr 20, 2023 27.49 27.63 27.49 27.57 1,661,981 -0.19(-0.69%)
Apr 19, 2023 27.68 27.80 27.66 27.76 1,286,500 -0.01(-0.03%)
Apr 18, 2023 27.71 27.80 27.67 27.77 1,153,665 +0.21(+0.76%)
Apr 17, 2023 27.53 27.56 27.41 27.56 1,802,621 -0.15(-0.55%)
Apr 14, 2023 27.79 27.85 27.58 27.71 1,700,109 -0.03(-0.10%)
Apr 13, 2023 27.62 27.78 27.61 27.74 1,501,333 +0.33(+1.21%)
Apr 12, 2023 27.48 27.57 27.37 27.41 2,715,557 +0.16(+0.59%)
Apr 11, 2023 27.21 27.29 27.18 27.24 1,688,259 +0.06(+0.21%)
Apr 10, 2023 27.01 27.19 26.95 27.19 1,860,802 +0.01(+0.03%)
Apr 06, 2023 26.95 27.24 26.94 27.18 1,512,457 +0.20(+0.74%)
Apr 05, 2023 27.03 27.10 26.87 26.98 2,126,937 -0.28(-1.01%)
Apr 04, 2023 27.23 27.32 27.16 27.25 2,298,918 +0.12(+0.46%)
Apr 03, 2023 27.00 27.14 26.94 27.13 1,802,575 +0.07(+0.25%)
Mar 31, 2023 27.07 27.17 27.01 27.06 1,666,840 +0.08(+0.28%)
Mar 30, 2023 26.93 27.02 26.90 26.99 1,741,664 +0.48(+1.79%)
Mar 29, 2023 26.45 26.55 26.36 26.51 1,705,541 +0.36(+1.38%)
Mar 28, 2023 26.09 26.20 26.05 26.15 1,976,775 +0.03(+0.11%)
Mar 27, 2023 26.11 26.16 25.97 26.12 7,426,454 +0.34(+1.33%)
Mar 24, 2023 25.66 25.82 25.50 25.78 3,266,006 -0.30(-1.17%)
Mar 23, 2023 26.35 26.50 25.94 26.08 2,770,417 +0.00(+0.00%)
Mar 22, 2023 26.24 26.54 26.07 26.08 2,658,420 -0.05(-0.18%)
Mar 21, 2023 26.11 26.18 26.01 26.13 1,622,485 +0.57(+2.23%)
Mar 20, 2023 25.40 25.64 25.36 25.56 2,038,029 +0.42(+1.66%)
Mar 17, 2023 25.10 25.24 24.91 25.14 3,251,756 -0.34(-1.34%)
Mar 16, 2023 24.88 25.51 24.85 25.49 3,891,680 +0.32(+1.29%)
Mar 15, 2023 24.81 25.20 24.76 25.16 5,104,843 -0.93(-3.57%)
Mar 14, 2023 26.07 26.13 25.90 26.09 3,318,133 +0.47(+1.82%)
Mar 13, 2023 25.49 25.81 25.42 25.63 6,345,660 -0.33(-1.28%)
Mar 10, 2023 26.22 26.27 25.94 25.96 2,695,980 -0.22(-0.84%)
Mar 09, 2023 26.32 26.45 26.11 26.18 1,815,497 -0.20(-0.76%)
Mar 08, 2023 26.27 26.46 26.21 26.38 1,277,623 +0.17(+0.65%)
Mar 07, 2023 26.60 26.63 26.16 26.21 1,869,174 -0.50(-1.89%)
Mar 06, 2023 26.69 26.82 26.68 26.71 1,607,757 +0.14(+0.54%)
Mar 03, 2023 26.38 26.60 26.28 26.57 2,196,797 +0.52(+2.01%)
Mar 02, 2023 25.84 26.08 25.84 26.05 3,878,847 -0.10(-0.36%)
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.