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

Germany Ishares MSCI ETF (NY: EWG )

30.96 +0.27 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 7.512 7.642 7.447 7.526 306,952 +0.20(+2.66%)
Oct 30, 2002 7.194 7.389 7.194 7.331 44,720 +0.11(+1.50%)
Oct 29, 2002 7.403 7.403 7.172 7.223 235,787 -0.21(-2.82%)
Oct 28, 2002 7.512 7.584 7.374 7.432 246,725 +0.10(+1.38%)
Oct 25, 2002 7.223 7.331 7.150 7.331 93,871 +0.26(+3.68%)
Oct 24, 2002 7.158 7.244 7.071 7.071 68,950 -0.21(-2.88%)
Oct 23, 2002 7.259 7.280 6.991 7.280 62,165 -0.16(-2.14%)
Oct 22, 2002 7.475 7.533 7.316 7.439 43,059 -0.19(-2.46%)
Oct 21, 2002 7.439 7.656 7.382 7.627 192,174 +0.12(+1.54%)
Oct 18, 2002 7.266 7.512 7.223 7.512 231,079 +0.17(+2.36%)
Oct 17, 2002 7.533 7.533 7.208 7.338 170,990 +0.26(+3.67%)
Oct 16, 2002 7.114 7.223 7.028 7.078 580,538 -0.07(-0.91%)
Oct 15, 2002 7.186 7.186 7.006 7.143 361,503 +0.35(+5.21%)
Oct 14, 2002 6.825 6.869 6.645 6.789 53,443 -0.21(-2.99%)
Oct 11, 2002 6.717 7.049 6.688 6.999 116,163 +0.40(+6.02%)
Oct 10, 2002 6.175 6.616 6.096 6.601 138,454 +0.43(+6.90%)
Oct 09, 2002 6.103 6.313 6.024 6.175 160,053 -0.18(-2.84%)
Oct 08, 2002 6.327 6.392 6.031 6.356 2,312,184 +0.07(+1.15%)
Oct 07, 2002 6.399 6.450 6.269 6.284 74,626 -0.20(-3.12%)
Oct 04, 2002 6.652 6.652 6.378 6.486 103,979 -0.23(-3.44%)
Oct 03, 2002 6.760 6.919 6.717 6.717 10,522 -0.04(-0.64%)
Oct 02, 2002 6.645 7.035 6.645 6.760 70,057 -0.17(-2.50%)
Oct 01, 2002 6.645 6.934 6.536 6.934 109,932 +0.32(+4.80%)
Sep 30, 2002 6.558 6.710 6.522 6.616 146,069 -0.15(-2.24%)
Sep 27, 2002 7.064 7.114 6.768 6.768 46,797 -0.36(-5.07%)
Sep 26, 2002 7.150 7.165 7.006 7.129 39,874 +0.12(+1.75%)
Sep 25, 2002 6.898 7.078 6.753 7.006 56,489 +0.25(+3.74%)
Sep 24, 2002 6.681 6.919 6.630 6.753 110,486 -0.33(-4.59%)
Sep 23, 2002 7.006 7.078 6.796 7.078 103,009 -0.12(-1.71%)
Sep 20, 2002 7.186 7.259 7.078 7.201 47,766 +0.16(+2.26%)
Sep 19, 2002 7.223 7.223 7.042 7.042 56,350 -0.25(-3.47%)
Sep 18, 2002 7.382 7.512 7.252 7.295 80,303 -0.22(-2.98%)
Sep 17, 2002 7.699 7.750 7.512 7.519 1,149,169 -0.27(-3.43%)
Sep 16, 2002 7.757 7.837 7.620 7.786 27,690 -0.04(-0.46%)
Sep 13, 2002 7.909 7.909 7.779 7.822 24,644 -0.26(-3.22%)
Sep 12, 2002 8.154 8.154 8.032 8.082 7,614 -0.15(-1.84%)
Sep 11, 2002 8.328 8.400 8.234 8.234 16,199 +0.09(+1.06%)
Sep 10, 2002 8.104 8.162 8.089 8.147 31,429 +0.01(+0.18%)
Sep 09, 2002 7.995 8.133 7.988 8.133 21,598 +0.04(+0.54%)
Sep 06, 2002 8.125 8.176 8.053 8.089 35,444 +0.17(+2.19%)
Sep 05, 2002 8.053 8.053 7.865 7.916 28,244 -0.30(-3.69%)
Sep 04, 2002 8.162 8.227 8.024 8.219 52,612 +0.18(+2.25%)
Sep 03, 2002 8.378 8.378 8.039 8.039 44,028 -0.66(-7.63%)
Aug 30, 2002 8.450 8.775 8.450 8.703 90,964 +0.14(+1.69%)
Aug 29, 2002 8.537 8.790 8.479 8.559 92,348 -0.15(-1.74%)
Aug 28, 2002 8.754 8.812 8.682 8.710 19,106 -0.32(-3.52%)
Aug 27, 2002 9.079 9.079 8.949 9.028 34,890 +0.18(+2.04%)
Aug 26, 2002 8.884 8.884 8.696 8.848 12,045 +0.01(+0.16%)
Aug 23, 2002 8.985 8.985 8.819 8.833 13,568 -0.20(-2.16%)
Aug 22, 2002 9.050 9.079 9.021 9.028 8,861 +0.00(+0.00%)
Aug 21, 2002 9.180 9.180 8.920 9.028 118,101 +0.14(+1.63%)
Aug 20, 2002 8.775 8.956 8.775 8.884 132,777 +0.24(+2.76%)
Aug 16, 2002 8.487 8.732 8.487 8.645 21,598 +0.08(+0.93%)
Aug 15, 2002 8.667 8.710 8.566 8.566 28,660 -0.06(-0.67%)
Aug 14, 2002 8.371 8.667 8.342 8.624 264,585 +0.10(+1.19%)
Aug 13, 2002 8.400 8.595 8.400 8.523 886,106 -0.11(-1.26%)
Aug 12, 2002 8.580 8.631 8.494 8.631 44,443 +0.54(+6.70%)
Aug 07, 2002 8.299 8.342 8.075 8.089 109,240 -0.04(-0.44%)
Aug 06, 2002 7.945 8.328 7.945 8.125 230,664 +0.31(+3.97%)
Aug 05, 2002 8.176 8.205 7.728 7.815 56,212 -0.51(-6.16%)
Aug 02, 2002 8.494 8.494 8.306 8.328 43,474 -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.