Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.905 8.905 8.667 8.790 205,327 -0.24(-2.64%)
Jul 30, 2002 8.913 9.144 8.826 9.028 25,752 +0.03(+0.32%)
Jul 29, 2002 8.667 9.100 8.660 8.999 53,027 +0.40(+4.71%)
Jul 26, 2002 8.515 8.624 8.320 8.595 27,552 -0.03(-0.34%)
Jul 25, 2002 8.313 8.718 8.313 8.624 158,945 -0.14(-1.65%)
Jul 24, 2002 7.829 8.804 7.728 8.768 151,745 +0.50(+6.03%)
Jul 23, 2002 8.710 8.710 8.234 8.270 82,380 -0.58(-6.53%)
Jul 22, 2002 9.115 9.115 8.783 8.848 41,951 -0.54(-5.77%)
Jul 19, 2002 9.534 9.563 9.317 9.389 47,351 -0.18(-1.89%)
Jul 17, 2002 9.758 9.902 9.462 9.570 526,818 -0.25(-2.57%)
Jul 12, 2002 9.859 9.946 9.649 9.823 8,307 +0.04(+0.44%)
Jul 11, 2002 9.751 9.779 9.613 9.779 39,459 -0.04(-0.44%)
Jul 10, 2002 10.23 10.23 9.794 9.823 16,752 -0.51(-4.89%)
Jul 09, 2002 10.40 10.42 10.22 10.33 10,660 -0.10(-0.97%)
Jul 08, 2002 10.50 10.50 10.39 10.43 84,872 +0.01(+0.14%)
Jul 05, 2002 10.22 10.41 10.15 10.41 8,307 +0.62(+6.34%)
Jul 04, 2002 9.808 9.866 9.642 9.794 53,858 +0.00(+0.00%)
Jul 03, 2002 9.808 9.866 9.642 9.794 53,858 +0.01(+0.07%)
Jul 02, 2002 10.11 10.15 9.787 9.787 48,874 -0.54(-5.24%)
Jul 01, 2002 10.48 10.48 10.33 10.33 48,874 -0.17(-1.65%)
Jun 28, 2002 10.31 10.52 10.23 10.50 81,549 +0.35(+3.49%)
Jun 27, 2002 9.953 10.15 9.823 10.15 51,643 +0.38(+3.92%)
Jun 26, 2002 9.534 9.772 9.534 9.765 21,183 -0.05(-0.52%)
Jun 25, 2002 9.837 9.953 9.678 9.816 86,395 -0.05(-0.51%)
Jun 21, 2002 9.888 9.931 9.787 9.866 35,998 +0.11(+1.11%)
Jun 20, 2002 9.801 9.866 9.678 9.758 20,075 -0.10(-1.03%)
Jun 19, 2002 9.946 10.01 9.859 9.859 37,521 -0.19(-1.87%)
Jun 18, 2002 10.02 10.11 9.931 10.05 27,275 +0.01(+0.07%)
Jun 17, 2002 9.895 10.13 9.895 10.04 96,917 +0.29(+2.96%)
Jun 14, 2002 9.794 9.852 9.606 9.751 174,452 -0.38(-3.78%)
Jun 12, 2002 10.22 10.29 10.05 10.13 31,982 -0.21(-2.03%)
Jun 11, 2002 10.44 10.54 10.31 10.34 35,444 -0.08(-0.76%)
Jun 10, 2002 10.39 10.42 10.28 10.42 22,568 +0.10(+0.98%)
Jun 07, 2002 10.26 10.41 10.16 10.32 207,681 -0.12(-1.18%)
Jun 06, 2002 10.54 10.54 10.44 10.44 44,028 +0.01(+0.07%)
Jun 05, 2002 10.44 10.49 10.31 10.44 41,120 -0.17(-1.57%)
May 31, 2002 10.69 10.81 10.58 10.60 87,918 -0.30(-2.72%)
May 28, 2002 10.88 10.96 10.80 10.90 46,382 +0.19(+1.75%)
May 27, 2002 10.68 10.80 10.68 10.71 20,214 +0.00(+0.00%)
May 24, 2002 10.68 10.80 10.68 10.71 20,214 -0.11(-1.00%)
May 23, 2002 10.77 10.82 10.63 10.82 334,782 -0.04(-0.33%)
May 22, 2002 10.83 10.87 10.78 10.86 37,382 +0.02(+0.20%)
May 21, 2002 10.99 11.00 10.83 10.83 14,676 -0.04(-0.40%)
May 20, 2002 10.98 11.00 10.88 10.88 49,428 -0.12(-1.05%)
May 17, 2002 11.05 11.09 10.97 10.99 40,705 +0.05(+0.46%)
May 16, 2002 10.96 10.97 10.89 10.94 35,028 +0.07(+0.67%)
May 15, 2002 10.75 10.97 10.75 10.87 42,366 +0.01(+0.13%)
May 14, 2002 10.86 10.88 10.75 10.86 23,952 +0.04(+0.40%)
May 13, 2002 10.60 10.82 10.60 10.81 43,197 +0.24(+2.25%)
May 10, 2002 10.72 10.72 10.55 10.57 8,030 -0.04(-0.41%)
May 09, 2002 10.78 10.78 10.62 10.62 47,628 -0.21(-1.94%)
May 08, 2002 10.66 10.83 10.66 10.83 85,010 +0.31(+2.95%)
May 07, 2002 10.54 10.60 10.48 10.52 20,491 -0.12(-1.09%)
May 06, 2002 10.60 10.68 10.60 10.63 6,922 -0.07(-0.67%)
May 03, 2002 10.75 10.75 10.56 10.70 25,614 +0.07(+0.61%)
May 02, 2002 10.75 10.75 10.55 10.64 43,474 -0.15(-1.41%)
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.