Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.075 7.198 7.014 7.089 325,874 +0.18(+2.66%)
Oct 30, 2002 6.776 6.960 6.776 6.905 47,477 +0.10(+1.50%)
Oct 29, 2002 6.973 6.973 6.756 6.803 250,322 -0.20(-2.82%)
Oct 28, 2002 7.075 7.143 6.946 7.001 261,934 +0.10(+1.38%)
Oct 25, 2002 6.803 6.905 6.735 6.905 99,658 +0.24(+3.68%)
Oct 24, 2002 6.742 6.824 6.660 6.660 73,200 -0.20(-2.88%)
Oct 23, 2002 6.837 6.858 6.586 6.858 65,998 -0.15(-2.14%)
Oct 22, 2002 7.041 7.096 6.892 7.007 45,713 -0.18(-2.46%)
Oct 21, 2002 7.007 7.211 6.953 7.184 204,020 +0.11(+1.54%)
Oct 18, 2002 6.844 7.075 6.803 7.075 245,324 +0.16(+2.36%)
Oct 17, 2002 7.096 7.096 6.790 6.912 181,531 +0.24(+3.67%)
Oct 16, 2002 6.701 6.803 6.620 6.667 616,325 -0.06(-0.91%)
Oct 15, 2002 6.769 6.769 6.599 6.728 383,788 +0.33(+5.21%)
Oct 14, 2002 6.429 6.470 6.259 6.395 56,737 -0.20(-2.99%)
Oct 11, 2002 6.327 6.640 6.300 6.592 123,323 +0.37(+6.02%)
Oct 10, 2002 5.817 6.232 5.742 6.218 146,989 +0.40(+6.90%)
Oct 09, 2002 5.749 5.946 5.674 5.817 169,919 -0.17(-2.84%)
Oct 08, 2002 5.960 6.021 5.681 5.987 2,454,718 +0.07(+1.15%)
Oct 07, 2002 6.028 6.075 5.905 5.919 79,227 -0.19(-3.12%)
Oct 04, 2002 6.266 6.266 6.007 6.109 110,388 -0.22(-3.44%)
Oct 03, 2002 6.368 6.517 6.327 6.327 11,171 -0.04(-0.64%)
Oct 02, 2002 6.259 6.626 6.259 6.368 74,376 -0.16(-2.50%)
Oct 01, 2002 6.259 6.531 6.157 6.531 116,709 +0.30(+4.80%)
Sep 30, 2002 6.177 6.320 6.143 6.232 155,073 -0.14(-2.24%)
Sep 27, 2002 6.654 6.701 6.375 6.375 49,682 -0.34(-5.07%)
Sep 26, 2002 6.735 6.749 6.599 6.715 42,332 +0.12(+1.75%)
Sep 25, 2002 6.497 6.667 6.361 6.599 59,971 +0.24(+3.74%)
Sep 24, 2002 6.293 6.517 6.245 6.361 117,297 -0.31(-4.59%)
Sep 23, 2002 6.599 6.667 6.402 6.667 109,359 -0.12(-1.71%)
Sep 20, 2002 6.769 6.837 6.667 6.783 50,711 +0.15(+2.26%)
Sep 19, 2002 6.803 6.803 6.633 6.633 59,824 -0.24(-3.47%)
Sep 18, 2002 6.953 7.075 6.830 6.871 85,253 -0.21(-2.98%)
Sep 17, 2002 7.252 7.300 7.075 7.082 1,220,009 -0.25(-3.43%)
Sep 16, 2002 7.307 7.381 7.177 7.334 29,397 -0.03(-0.46%)
Sep 13, 2002 7.450 7.450 7.327 7.368 26,164 -0.24(-3.22%)
Sep 12, 2002 7.681 7.681 7.565 7.613 8,084 -0.14(-1.84%)
Sep 11, 2002 7.844 7.912 7.756 7.756 17,197 +0.08(+1.06%)
Sep 10, 2002 7.633 7.688 7.620 7.674 33,366 +0.01(+0.18%)
Sep 09, 2002 7.531 7.660 7.524 7.660 22,930 +0.04(+0.54%)
Sep 06, 2002 7.654 7.701 7.586 7.620 37,629 +0.16(+2.19%)
Sep 05, 2002 7.586 7.586 7.409 7.456 29,985 -0.29(-3.69%)
Sep 04, 2002 7.688 7.749 7.558 7.742 55,855 +0.17(+2.25%)
Sep 03, 2002 7.892 7.892 7.572 7.572 46,742 -0.63(-7.63%)
Aug 30, 2002 7.960 8.266 7.960 8.198 96,571 +0.14(+1.69%)
Aug 29, 2002 8.041 8.280 7.987 8.062 98,041 -0.14(-1.74%)
Aug 28, 2002 8.246 8.300 8.177 8.205 20,284 -0.30(-3.52%)
Aug 27, 2002 8.552 8.552 8.429 8.504 37,041 +0.17(+2.04%)
Aug 26, 2002 8.368 8.368 8.191 8.334 12,788 +0.01(+0.16%)
Aug 23, 2002 8.463 8.463 8.307 8.320 14,404 -0.18(-2.16%)
Aug 22, 2002 8.524 8.552 8.497 8.504 9,407 +0.00(+0.00%)
Aug 21, 2002 8.647 8.647 8.402 8.504 125,381 +0.14(+1.63%)
Aug 20, 2002 8.266 8.436 8.266 8.368 140,962 +0.22(+2.76%)
Aug 16, 2002 7.994 8.225 7.994 8.143 22,930 +0.07(+0.93%)
Aug 15, 2002 8.164 8.205 8.069 8.069 30,426 -0.05(-0.67%)
Aug 14, 2002 7.885 8.164 7.858 8.123 280,896 +0.10(+1.19%)
Aug 13, 2002 7.912 8.096 7.912 8.028 940,730 -0.10(-1.26%)
Aug 12, 2002 8.082 8.130 8.001 8.130 47,183 +0.51(+6.70%)
Aug 07, 2002 7.817 7.858 7.606 7.620 115,974 -0.03(-0.44%)
Aug 06, 2002 7.484 7.844 7.484 7.654 244,883 +0.29(+3.97%)
Aug 05, 2002 7.701 7.728 7.279 7.361 59,677 -0.48(-6.16%)
Aug 02, 2002 8.001 8.001 7.824 7.844 46,154 -0.12(-1.45%)
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.