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

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 7.223 7.223 7.107 7.107 164,621 -0.08(-1.11%)
Dec 30, 2002 7.179 7.223 7.121 7.186 63,827 +0.11(+1.53%)
Dec 27, 2002 7.230 7.353 7.042 7.078 48,458 -0.25(-3.45%)
Dec 26, 2002 7.295 7.374 7.295 7.331 18,691 +0.00(+0.00%)
Dec 24, 2002 7.345 7.353 7.259 7.331 13,983 +0.09(+1.30%)
Dec 23, 2002 7.252 7.309 7.194 7.237 40,290 -0.27(-3.65%)
Dec 20, 2002 7.295 7.540 7.259 7.512 40,567 +0.15(+2.06%)
Dec 19, 2002 7.425 7.490 7.295 7.360 85,980 -0.15(-2.02%)
Dec 18, 2002 7.613 7.663 7.504 7.512 57,181 -0.22(-2.80%)
Dec 17, 2002 7.772 7.930 7.728 7.728 73,103 -0.07(-0.83%)
Dec 16, 2002 7.649 7.800 7.569 7.793 23,952 +0.25(+3.25%)
Dec 13, 2002 7.555 7.656 7.483 7.548 80,857 -0.14(-1.88%)
Dec 12, 2002 7.656 7.743 7.591 7.692 25,337 -0.06(-0.75%)
Dec 11, 2002 7.584 7.837 7.584 7.750 19,937 -0.01(-0.09%)
Dec 10, 2002 7.548 7.757 7.475 7.757 72,826 +0.30(+4.07%)
Dec 09, 2002 7.656 7.692 7.454 7.454 33,367 -0.22(-2.82%)
Dec 06, 2002 7.548 7.793 7.540 7.670 20,491 -0.04(-0.56%)
Dec 05, 2002 7.974 7.974 7.613 7.714 27,552 -0.21(-2.64%)
Dec 04, 2002 7.844 8.017 7.793 7.923 47,212 +0.01(+0.09%)
Dec 03, 2002 8.017 8.046 7.786 7.916 103,702 -0.17(-2.06%)
Dec 02, 2002 8.219 8.219 7.974 8.082 45,274 +0.08(+0.99%)
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%)
Nov 01, 2002 7.374 7.649 7.338 7.649 61,196 +0.12(+1.63%)
Oct 31, 2002 7.512 7.642 7.447 7.526 306,952 +0.20(+2.66%)
Oct 30, 2002 7.194 7.389 7.194 7.331 44,720 +0.11(+1.50%)
Oct 29, 2002 7.403 7.403 7.172 7.223 235,787 -0.21(-2.82%)
Oct 28, 2002 7.512 7.584 7.374 7.432 246,725 +0.10(+1.38%)
Oct 25, 2002 7.223 7.331 7.150 7.331 93,871 +0.26(+3.68%)
Oct 24, 2002 7.158 7.244 7.071 7.071 68,950 -0.21(-2.88%)
Oct 23, 2002 7.259 7.280 6.991 7.280 62,165 -0.16(-2.14%)
Oct 22, 2002 7.475 7.533 7.316 7.439 43,059 -0.19(-2.46%)
Oct 21, 2002 7.439 7.656 7.382 7.627 192,174 +0.12(+1.54%)
Oct 18, 2002 7.266 7.512 7.223 7.512 231,079 +0.17(+2.36%)
Oct 17, 2002 7.533 7.533 7.208 7.338 170,990 +0.26(+3.67%)
Oct 16, 2002 7.114 7.223 7.028 7.078 580,538 -0.07(-0.91%)
Oct 15, 2002 7.186 7.186 7.006 7.143 361,503 +0.35(+5.21%)
Oct 14, 2002 6.825 6.869 6.645 6.789 53,443 -0.21(-2.99%)
Oct 11, 2002 6.717 7.049 6.688 6.999 116,163 +0.40(+6.02%)
Oct 10, 2002 6.175 6.616 6.096 6.601 138,454 +0.43(+6.90%)
Oct 09, 2002 6.103 6.313 6.024 6.175 160,053 -0.18(-2.84%)
Oct 08, 2002 6.327 6.392 6.031 6.356 2,312,184 +0.07(+1.15%)
Oct 07, 2002 6.399 6.450 6.269 6.284 74,626 -0.20(-3.12%)
Oct 04, 2002 6.652 6.652 6.378 6.486 103,979 -0.23(-3.44%)
Oct 03, 2002 6.760 6.919 6.717 6.717 10,522 -0.04(-0.64%)
Oct 02, 2002 6.645 7.035 6.645 6.760 70,057 -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.