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 (%)
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.