Indicators

Germany Ishares MSCI ETF (NY: EWG )

31.66 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.003	8.068	7.945	8.003	23,952	+0.09(+1.19%)
Nov 27, 2002	7.714	8.017	7.714	7.909	83,903	+0.29(+3.79%)
Nov 26, 2002	7.800	7.865	7.591	7.620	56,073	-0.21(-2.68%)
Nov 25, 2002	7.800	7.930	7.793	7.829	68,950	+0.00(+0.00%)
Nov 22, 2002	7.995	7.995	7.815	7.829	91,656	-0.09(-1.19%)
Nov 21, 2002	7.772	7.923	7.772	7.923	152,576	+0.20(+2.62%)
Nov 20, 2002	7.548	7.764	7.512	7.721	88,887	+0.04(+0.56%)
Nov 19, 2002	7.634	7.808	7.605	7.678	36,136	+0.02(+0.28%)
Nov 18, 2002	7.808	7.916	7.656	7.656	72,273	-0.04(-0.56%)
Nov 15, 2002	7.598	7.714	7.598	7.699	118,793	+0.01(+0.09%)
Nov 14, 2002	7.598	7.728	7.598	7.692	87,779	+0.25(+3.40%)
Nov 13, 2002	7.331	7.627	7.244	7.439	111,178	-0.06(-0.77%)
Nov 12, 2002	7.418	7.692	7.418	7.497	300,030	+0.17(+2.37%)
Nov 11, 2002	7.403	7.512	7.324	7.324	38,628	-0.15(-2.03%)
Nov 08, 2002	7.577	7.779	7.475	7.475	55,104	-0.19(-2.45%)
Nov 07, 2002	7.793	7.793	7.605	7.663	125,993	-0.35(-4.41%)
Nov 06, 2002	7.995	8.046	7.822	8.017	135,131	-0.10(-1.25%)
Nov 05, 2002	7.967	8.125	7.916	8.118	132,362	+0.27(+3.40%)
Nov 04, 2002	7.829	7.945	7.764	7.851	114,224	+0.20(+2.64%)

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.