Financial News

Germany Ishares MSCI ETF (NY: EWG )

32.32 -0.21 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 29.97 30.04 29.76 29.91 1,165,538 +0.15(+0.49%)
Feb 28, 2024 29.72 29.81 29.69 29.76 866,253 -0.06(-0.20%)
Feb 27, 2024 29.68 29.83 29.68 29.82 3,974,238 +0.23(+0.79%)
Feb 26, 2024 29.62 29.62 29.52 29.59 921,834 +0.09(+0.30%)
Feb 23, 2024 29.49 29.53 29.44 29.50 1,097,305 +0.02(+0.07%)
Feb 22, 2024 29.40 29.50 29.35 29.48 1,544,048 +0.48(+1.65%)
Feb 21, 2024 28.89 29.02 28.88 29.00 1,158,884 +0.13(+0.44%)
Feb 20, 2024 28.87 28.92 28.79 28.87 1,120,916 +0.07(+0.24%)
Feb 16, 2024 28.81 28.91 28.71 28.81 985,021 +0.03(+0.10%)
Feb 15, 2024 28.63 28.79 28.63 28.78 878,597 +0.31(+1.10%)
Feb 14, 2024 28.28 28.47 28.27 28.46 2,117,002 +0.34(+1.21%)
Feb 13, 2024 28.19 28.26 28.03 28.12 2,236,754 -0.52(-1.81%)
Feb 12, 2024 28.58 28.71 28.56 28.64 1,347,367 +0.07(+0.24%)
Feb 09, 2024 28.49 28.59 28.44 28.57 1,154,186 +0.01(+0.03%)
Feb 08, 2024 28.56 28.59 28.51 28.56 1,636,770 +0.06(+0.21%)
Feb 07, 2024 28.55 28.57 28.41 28.50 977,801 -0.08(-0.27%)
Feb 06, 2024 28.37 28.59 28.37 28.58 1,289,099 +0.21(+0.72%)
Feb 05, 2024 28.34 28.42 28.23 28.38 1,237,386 -0.16(-0.55%)
Feb 02, 2024 28.58 28.61 28.43 28.53 1,647,255 -0.26(-0.92%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback