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 (%)
Dec 31, 2002 7.229 7.229 7.113 7.113 164,481 -0.08(-1.11%)
Dec 30, 2002 7.185 7.229 7.128 7.193 63,772 +0.11(+1.53%)
Dec 27, 2002 7.236 7.359 7.048 7.084 48,417 -0.25(-3.45%)
Dec 26, 2002 7.301 7.381 7.301 7.337 18,675 +0.00(+0.00%)
Dec 24, 2002 7.352 7.359 7.265 7.337 13,971 +0.09(+1.30%)
Dec 23, 2002 7.258 7.316 7.200 7.243 40,255 -0.27(-3.65%)
Dec 20, 2002 7.301 7.547 7.265 7.518 40,532 +0.15(+2.06%)
Dec 19, 2002 7.431 7.496 7.301 7.366 85,906 -0.15(-2.02%)
Dec 18, 2002 7.619 7.670 7.511 7.518 57,132 -0.22(-2.80%)
Dec 17, 2002 7.778 7.937 7.735 7.735 73,041 -0.07(-0.83%)
Dec 16, 2002 7.655 7.807 7.576 7.800 23,932 +0.25(+3.25%)
Dec 13, 2002 7.561 7.663 7.489 7.554 80,788 -0.14(-1.88%)
Dec 12, 2002 7.663 7.749 7.597 7.699 25,315 -0.06(-0.75%)
Dec 11, 2002 7.590 7.843 7.590 7.756 19,920 -0.01(-0.09%)
Dec 10, 2002 7.554 7.764 7.482 7.764 72,764 +0.30(+4.07%)
Dec 09, 2002 7.663 7.699 7.460 7.460 33,338 -0.22(-2.82%)
Dec 06, 2002 7.554 7.800 7.547 7.677 20,473 -0.04(-0.56%)
Dec 05, 2002 7.981 7.981 7.619 7.720 27,528 -0.21(-2.64%)
Dec 04, 2002 7.850 8.024 7.800 7.930 47,172 +0.01(+0.09%)
Dec 03, 2002 8.024 8.053 7.793 7.923 103,613 -0.17(-2.06%)
Dec 02, 2002 8.226 8.226 7.981 8.089 45,235 +0.08(+0.99%)
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%)
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.