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

Germany Ishares MSCI ETF (NY: EWG )

31.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 29, 2002 8.009 8.075 7.952 8.009 23,932 +0.09(+1.19%)
Nov 27, 2002 7.720 8.024 7.720 7.916 83,831 +0.29(+3.79%)
Nov 26, 2002 7.807 7.872 7.597 7.626 56,026 -0.21(-2.68%)
Nov 25, 2002 7.807 7.937 7.800 7.836 68,891 +0.00(+0.00%)
Nov 22, 2002 8.002 8.002 7.822 7.836 91,578 -0.09(-1.18%)
Nov 21, 2002 7.778 7.930 7.778 7.930 152,446 +0.20(+2.62%)
Nov 20, 2002 7.554 7.771 7.518 7.728 88,811 +0.04(+0.56%)
Nov 19, 2002 7.641 7.814 7.612 7.684 36,105 +0.02(+0.28%)
Nov 18, 2002 7.814 7.923 7.663 7.663 72,211 -0.04(-0.56%)
Nov 15, 2002 7.605 7.720 7.605 7.706 118,692 +0.01(+0.09%)
Nov 14, 2002 7.605 7.735 7.605 7.699 87,704 +0.25(+3.40%)
Nov 13, 2002 7.337 7.634 7.250 7.446 111,083 -0.06(-0.77%)
Nov 12, 2002 7.424 7.699 7.424 7.503 299,773 +0.17(+2.37%)
Nov 11, 2002 7.410 7.518 7.330 7.330 38,595 -0.15(-2.03%)
Nov 08, 2002 7.583 7.785 7.482 7.482 55,057 -0.19(-2.45%)
Nov 07, 2002 7.800 7.800 7.612 7.670 125,885 -0.35(-4.41%)
Nov 06, 2002 8.002 8.053 7.829 8.024 135,015 -0.10(-1.25%)
Nov 05, 2002 7.973 8.132 7.923 8.125 132,249 +0.27(+3.40%)
Nov 04, 2002 7.836 7.952 7.771 7.858 114,127 +0.20(+2.64%)
Nov 01, 2002 7.381 7.655 7.344 7.655 61,144 +0.12(+1.63%)
Oct 31, 2002 7.518 7.648 7.453 7.532 306,690 +0.20(+2.66%)
Oct 30, 2002 7.200 7.395 7.200 7.337 44,682 +0.11(+1.50%)
Oct 29, 2002 7.410 7.410 7.178 7.229 235,586 -0.21(-2.82%)
Oct 28, 2002 7.518 7.590 7.381 7.438 246,514 +0.10(+1.38%)
Oct 25, 2002 7.229 7.337 7.156 7.337 93,791 +0.26(+3.68%)
Oct 24, 2002 7.164 7.250 7.077 7.077 68,891 -0.21(-2.88%)
Oct 23, 2002 7.265 7.287 6.997 7.287 62,112 -0.16(-2.14%)
Oct 22, 2002 7.482 7.540 7.323 7.446 43,022 -0.19(-2.46%)
Oct 21, 2002 7.446 7.663 7.388 7.634 192,010 +0.12(+1.54%)
Oct 18, 2002 7.272 7.518 7.229 7.518 230,882 +0.17(+2.36%)
Oct 17, 2002 7.540 7.540 7.214 7.344 170,844 +0.26(+3.67%)
Oct 16, 2002 7.120 7.229 7.034 7.084 580,042 -0.07(-0.91%)
Oct 15, 2002 7.193 7.193 7.012 7.149 361,195 +0.35(+5.21%)
Oct 14, 2002 6.831 6.875 6.650 6.795 53,397 -0.21(-2.99%)
Oct 11, 2002 6.723 7.055 6.694 7.005 116,063 +0.40(+6.02%)
Oct 10, 2002 6.181 6.622 6.101 6.607 138,335 +0.43(+6.90%)
Oct 09, 2002 6.108 6.318 6.029 6.181 159,916 -0.18(-2.84%)
Oct 08, 2002 6.332 6.397 6.036 6.361 2,310,209 +0.07(+1.15%)
Oct 07, 2002 6.405 6.455 6.275 6.289 74,563 -0.20(-3.12%)
Oct 04, 2002 6.658 6.658 6.383 6.491 103,890 -0.23(-3.44%)
Oct 03, 2002 6.766 6.925 6.723 6.723 10,513 -0.04(-0.64%)
Oct 02, 2002 6.650 7.041 6.650 6.766 69,997 -0.17(-2.50%)
Oct 01, 2002 6.650 6.940 6.542 6.940 109,838 +0.32(+4.80%)
Sep 30, 2002 6.564 6.716 6.528 6.622 145,944 -0.15(-2.24%)
Sep 27, 2002 7.070 7.120 6.773 6.773 46,757 -0.36(-5.07%)
Sep 26, 2002 7.156 7.171 7.012 7.135 39,840 +0.12(+1.75%)
Sep 25, 2002 6.903 7.084 6.759 7.012 56,441 +0.25(+3.74%)
Sep 24, 2002 6.687 6.925 6.636 6.759 110,392 -0.33(-4.59%)
Sep 23, 2002 7.012 7.084 6.802 7.084 102,921 -0.12(-1.70%)
Sep 20, 2002 7.193 7.265 7.084 7.207 47,725 +0.16(+2.26%)
Sep 19, 2002 7.229 7.229 7.048 7.048 56,302 -0.25(-3.47%)
Sep 18, 2002 7.388 7.518 7.258 7.301 80,234 -0.22(-2.98%)
Sep 17, 2002 7.706 7.756 7.518 7.525 1,148,188 -0.27(-3.43%)
Sep 16, 2002 7.764 7.843 7.626 7.793 27,667 -0.04(-0.46%)
Sep 13, 2002 7.916 7.916 7.785 7.829 24,623 -0.26(-3.22%)
Sep 12, 2002 8.161 8.161 8.038 8.089 7,608 -0.15(-1.84%)
Sep 11, 2002 8.335 8.407 8.241 8.241 16,185 +0.09(+1.06%)
Sep 10, 2002 8.111 8.169 8.096 8.154 31,402 +0.01(+0.18%)
Sep 09, 2002 8.002 8.140 7.995 8.140 21,580 +0.04(+0.54%)
Sep 06, 2002 8.132 8.183 8.060 8.096 35,413 +0.17(+2.19%)
Sep 05, 2002 8.060 8.060 7.872 7.923 28,220 -0.30(-3.69%)
Sep 04, 2002 8.169 8.234 8.031 8.226 52,567 +0.18(+2.25%)
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.