Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.71 19.05 18.69 18.77 7,158,079 -0.02(-0.10%)
Sep 29, 2022 18.64 18.81 18.44 18.78 5,566,493 -0.38(-1.98%)
Sep 28, 2022 18.54 19.20 18.47 19.16 5,502,049 +0.60(+3.23%)
Sep 27, 2022 18.87 19.00 18.39 18.57 6,557,048 -0.23(-1.21%)
Sep 26, 2022 19.00 19.15 18.73 18.79 6,826,221 -0.28(-1.45%)
Sep 23, 2022 19.28 19.32 18.93 19.07 7,015,023 -0.80(-4.02%)
Sep 22, 2022 19.98 20.04 19.73 19.87 3,751,429 -0.04(-0.19%)
Sep 21, 2022 20.19 20.44 19.90 19.91 6,683,211 -0.33(-1.64%)
Sep 20, 2022 20.32 20.40 20.04 20.24 8,950,904 -0.48(-2.29%)
Sep 19, 2022 20.30 20.73 20.30 20.71 3,562,311 +0.17(+0.83%)
Sep 16, 2022 20.44 20.64 20.38 20.54 9,857,013 -0.24(-1.14%)
Sep 15, 2022 20.77 21.00 20.74 20.78 3,539,745 -0.19(-0.91%)
Sep 14, 2022 20.95 21.08 20.80 20.97 11,011,922 -0.03(-0.14%)
Sep 13, 2022 21.41 21.57 20.98 21.00 7,203,169 -0.91(-4.16%)
Sep 12, 2022 21.83 21.99 21.79 21.91 9,715,275 +0.60(+2.81%)
Sep 09, 2022 21.14 21.32 21.14 21.31 3,196,237 +0.61(+2.94%)
Sep 08, 2022 20.40 20.76 20.33 20.70 4,723,981 -0.25(-1.18%)
Sep 07, 2022 20.47 20.95 20.45 20.95 4,615,512 +0.52(+2.56%)
Sep 06, 2022 20.55 20.68 20.34 20.43 5,770,413 +0.13(+0.66%)
Sep 02, 2022 20.87 21.08 20.20 20.30 15,876,216 -0.18(-0.88%)
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.