Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.69 19.03 18.67 18.75 7,164,196 -0.02(-0.10%)
Sep 29, 2022 18.63 18.79 18.43 18.77 5,571,250 -0.38(-1.98%)
Sep 28, 2022 18.52 19.19 18.45 19.15 5,506,751 +0.60(+3.23%)
Sep 27, 2022 18.85 18.99 18.38 18.55 6,562,652 -0.23(-1.21%)
Sep 26, 2022 18.99 19.14 18.71 18.78 6,832,055 -0.28(-1.45%)
Sep 23, 2022 19.26 19.30 18.92 19.05 7,021,019 -0.80(-4.02%)
Sep 22, 2022 19.96 20.02 19.71 19.85 3,754,635 -0.04(-0.19%)
Sep 21, 2022 20.17 20.42 19.88 19.89 6,688,923 -0.33(-1.64%)
Sep 20, 2022 20.31 20.38 20.03 20.22 8,958,554 -0.47(-2.29%)
Sep 19, 2022 20.29 20.72 20.29 20.70 3,565,356 +0.17(+0.83%)
Sep 16, 2022 20.42 20.62 20.36 20.53 9,865,437 -0.24(-1.14%)
Sep 15, 2022 20.75 20.98 20.72 20.76 3,542,770 -0.19(-0.91%)
Sep 14, 2022 20.93 21.07 20.78 20.95 11,021,334 -0.03(-0.14%)
Sep 13, 2022 21.39 21.55 20.96 20.98 7,209,325 -0.91(-4.17%)
Sep 12, 2022 21.81 21.97 21.77 21.89 9,723,579 +0.60(+2.81%)
Sep 09, 2022 21.12 21.30 21.12 21.29 3,198,969 +0.61(+2.94%)
Sep 08, 2022 20.38 20.74 20.32 20.69 4,728,019 -0.25(-1.18%)
Sep 07, 2022 20.45 20.93 20.43 20.93 4,619,457 +0.52(+2.56%)
Sep 06, 2022 20.53 20.66 20.33 20.41 5,775,345 +0.13(+0.66%)
Sep 02, 2022 20.85 21.07 20.18 20.28 15,889,785 -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.