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

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Nov 29, 2002 7.812 7.875 7.755 7.812 24,537 +0.09(+1.19%)
Nov 27, 2002 7.530 7.826 7.530 7.720 85,953 +0.28(+3.79%)
Nov 26, 2002 7.614 7.678 7.410 7.438 57,444 -0.20(-2.68%)
Nov 25, 2002 7.614 7.741 7.607 7.643 70,634 +0.00(+0.00%)
Nov 22, 2002 7.805 7.805 7.628 7.643 93,896 -0.09(-1.18%)
Nov 21, 2002 7.586 7.734 7.586 7.734 156,304 +0.20(+2.62%)
Nov 20, 2002 7.368 7.579 7.332 7.537 91,059 +0.04(+0.56%)
Nov 19, 2002 7.452 7.621 7.424 7.495 37,019 +0.02(+0.28%)
Nov 18, 2002 7.621 7.727 7.473 7.473 74,039 -0.04(-0.56%)
Nov 15, 2002 7.417 7.530 7.417 7.516 121,696 +0.01(+0.09%)
Nov 14, 2002 7.417 7.544 7.417 7.509 89,924 +0.25(+3.40%)
Nov 13, 2002 7.156 7.445 7.071 7.262 113,895 -0.06(-0.77%)
Nov 12, 2002 7.241 7.509 7.241 7.318 307,361 +0.17(+2.37%)
Nov 11, 2002 7.227 7.332 7.149 7.149 39,572 -0.15(-2.03%)
Nov 08, 2002 7.396 7.593 7.297 7.297 56,451 -0.18(-2.45%)
Nov 07, 2002 7.607 7.607 7.424 7.480 129,071 -0.35(-4.41%)
Nov 06, 2002 7.805 7.854 7.636 7.826 138,433 -0.10(-1.25%)
Nov 05, 2002 7.777 7.932 7.727 7.925 135,596 +0.26(+3.40%)
Nov 04, 2002 7.643 7.755 7.579 7.664 117,015 +0.20(+2.64%)
Nov 01, 2002 7.198 7.466 7.163 7.466 62,692 +0.12(+1.63%)
Oct 31, 2002 7.332 7.459 7.269 7.346 314,453 +0.19(+2.66%)
Oct 30, 2002 7.022 7.213 7.022 7.156 45,813 +0.11(+1.50%)
Oct 29, 2002 7.227 7.227 7.001 7.050 241,548 -0.20(-2.82%)
Oct 28, 2002 7.332 7.403 7.198 7.255 252,753 +0.10(+1.38%)
Oct 25, 2002 7.050 7.156 6.980 7.156 96,165 +0.25(+3.68%)
Oct 24, 2002 6.987 7.071 6.902 6.902 70,634 -0.20(-2.88%)
Oct 23, 2002 7.086 7.107 6.825 7.107 63,684 -0.16(-2.14%)
Oct 22, 2002 7.297 7.354 7.142 7.262 44,111 -0.18(-2.46%)
Oct 21, 2002 7.262 7.473 7.205 7.445 196,870 +0.11(+1.54%)
Oct 18, 2002 7.093 7.332 7.050 7.332 236,726 +0.17(+2.36%)
Oct 17, 2002 7.354 7.354 7.036 7.163 175,168 +0.25(+3.67%)
Oct 16, 2002 6.945 7.050 6.860 6.909 594,723 -0.06(-0.91%)
Oct 15, 2002 7.015 7.015 6.839 6.973 370,336 +0.35(+5.21%)
Oct 14, 2002 6.663 6.705 6.486 6.627 54,749 -0.20(-2.99%)
Oct 11, 2002 6.557 6.881 6.529 6.832 119,001 +0.39(+6.02%)
Oct 10, 2002 6.028 6.458 5.950 6.444 141,837 +0.42(+6.90%)
Oct 09, 2002 5.958 6.162 5.880 6.028 163,963 -0.18(-2.84%)
Oct 08, 2002 6.176 6.240 5.887 6.204 2,368,680 +0.07(+1.15%)
Oct 07, 2002 6.247 6.296 6.120 6.134 76,450 -0.20(-3.12%)
Oct 04, 2002 6.493 6.493 6.225 6.331 106,519 -0.23(-3.44%)
Oct 03, 2002 6.599 6.754 6.557 6.557 10,779 -0.04(-0.64%)
Oct 02, 2002 6.486 6.867 6.486 6.599 71,769 -0.17(-2.50%)
Oct 01, 2002 6.486 6.768 6.381 6.768 112,618 +0.31(+4.80%)
Sep 30, 2002 6.402 6.550 6.366 6.458 149,638 -0.15(-2.24%)
Sep 27, 2002 6.895 6.945 6.606 6.606 47,940 -0.35(-5.07%)
Sep 26, 2002 6.980 6.994 6.839 6.959 40,849 +0.12(+1.75%)
Sep 25, 2002 6.733 6.909 6.592 6.839 57,869 +0.25(+3.74%)
Sep 24, 2002 6.522 6.754 6.472 6.592 113,186 -0.32(-4.59%)
Sep 23, 2002 6.839 6.909 6.634 6.909 105,526 -0.12(-1.71%)
Sep 20, 2002 7.015 7.086 6.909 7.029 48,933 +0.16(+2.26%)
Sep 19, 2002 7.050 7.050 6.874 6.874 57,727 -0.25(-3.47%)
Sep 18, 2002 7.205 7.332 7.079 7.121 82,265 -0.22(-2.98%)
Sep 17, 2002 7.516 7.565 7.332 7.339 1,177,248 -0.26(-3.43%)
Sep 16, 2002 7.572 7.650 7.438 7.600 28,367 -0.04(-0.46%)
Sep 13, 2002 7.720 7.720 7.593 7.636 25,247 -0.25(-3.22%)
Sep 12, 2002 7.960 7.960 7.840 7.889 7,801 -0.15(-1.84%)
Sep 11, 2002 8.129 8.200 8.037 8.037 16,594 +0.08(+1.06%)
Sep 10, 2002 7.910 7.967 7.896 7.953 32,197 +0.01(+0.18%)
Sep 09, 2002 7.805 7.939 7.798 7.939 22,126 +0.04(+0.54%)
Sep 06, 2002 7.932 7.981 7.861 7.896 36,310 +0.17(+2.19%)
Sep 05, 2002 7.861 7.861 7.678 7.727 28,934 -0.30(-3.69%)
Sep 04, 2002 7.967 8.030 7.833 8.023 53,898 +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.