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

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 7.056 7.056 6.943 6.943 168,500 -0.08(-1.11%)
Dec 30, 2002 7.014 7.056 6.958 7.021 65,331 +0.11(+1.53%)
Dec 27, 2002 7.063 7.183 6.880 6.915 49,600 -0.25(-3.45%)
Dec 26, 2002 7.127 7.205 7.127 7.162 19,131 +0.00(+0.00%)
Dec 24, 2002 7.176 7.183 7.092 7.162 14,313 +0.09(+1.30%)
Dec 23, 2002 7.085 7.141 7.028 7.070 41,239 -0.27(-3.65%)
Dec 20, 2002 7.127 7.367 7.092 7.339 41,522 +0.15(+2.06%)
Dec 19, 2002 7.254 7.317 7.127 7.190 88,005 -0.15(-2.02%)
Dec 18, 2002 7.437 7.487 7.332 7.339 58,528 -0.21(-2.80%)
Dec 17, 2002 7.593 7.748 7.550 7.550 74,826 -0.06(-0.83%)
Dec 16, 2002 7.473 7.621 7.395 7.614 24,516 +0.24(+3.25%)
Dec 13, 2002 7.381 7.480 7.310 7.374 82,762 -0.14(-1.88%)
Dec 12, 2002 7.480 7.564 7.416 7.515 25,934 -0.06(-0.75%)
Dec 11, 2002 7.409 7.656 7.409 7.571 20,407 -0.01(-0.09%)
Dec 10, 2002 7.374 7.579 7.303 7.579 74,542 +0.30(+4.07%)
Dec 09, 2002 7.480 7.515 7.282 7.282 34,153 -0.21(-2.82%)
Dec 06, 2002 7.374 7.614 7.367 7.494 20,973 -0.04(-0.56%)
Dec 05, 2002 7.790 7.790 7.437 7.536 28,201 -0.20(-2.64%)
Dec 04, 2002 7.663 7.833 7.614 7.741 48,325 +0.01(+0.09%)
Dec 03, 2002 7.833 7.861 7.607 7.734 106,145 -0.16(-2.06%)
Dec 02, 2002 8.030 8.030 7.790 7.896 46,341 +0.08(+0.99%)
Nov 29, 2002 7.818 7.882 7.762 7.818 24,516 +0.09(+1.19%)
Nov 27, 2002 7.536 7.833 7.536 7.727 85,879 +0.28(+3.79%)
Nov 26, 2002 7.621 7.684 7.416 7.444 57,395 -0.20(-2.68%)
Nov 25, 2002 7.621 7.748 7.614 7.649 70,574 +0.00(+0.00%)
Nov 22, 2002 7.811 7.811 7.635 7.649 93,816 -0.09(-1.19%)
Nov 21, 2002 7.593 7.741 7.593 7.741 156,171 +0.20(+2.62%)
Nov 20, 2002 7.374 7.586 7.339 7.543 90,981 +0.04(+0.56%)
Nov 19, 2002 7.459 7.628 7.430 7.501 36,987 +0.02(+0.28%)
Nov 18, 2002 7.628 7.734 7.480 7.480 73,975 -0.04(-0.56%)
Nov 15, 2002 7.423 7.536 7.423 7.522 121,592 +0.01(+0.09%)
Nov 14, 2002 7.423 7.550 7.423 7.515 89,847 +0.25(+3.40%)
Nov 13, 2002 7.162 7.452 7.078 7.268 113,797 -0.06(-0.77%)
Nov 12, 2002 7.247 7.515 7.247 7.325 307,098 +0.17(+2.37%)
Nov 11, 2002 7.233 7.339 7.155 7.155 39,538 -0.15(-2.03%)
Nov 08, 2002 7.402 7.600 7.303 7.303 56,402 -0.18(-2.45%)
Nov 07, 2002 7.614 7.614 7.430 7.487 128,961 -0.35(-4.41%)
Nov 06, 2002 7.811 7.861 7.642 7.833 138,314 -0.10(-1.25%)
Nov 05, 2002 7.783 7.938 7.734 7.931 135,480 +0.26(+3.40%)
Nov 04, 2002 7.649 7.762 7.586 7.670 116,915 +0.20(+2.64%)
Nov 01, 2002 7.205 7.473 7.169 7.473 62,638 +0.12(+1.63%)
Oct 31, 2002 7.339 7.466 7.275 7.353 314,184 +0.19(+2.66%)
Oct 30, 2002 7.028 7.219 7.028 7.162 45,774 +0.11(+1.50%)
Oct 29, 2002 7.233 7.233 7.007 7.056 241,342 -0.20(-2.82%)
Oct 28, 2002 7.339 7.409 7.205 7.261 252,538 +0.10(+1.38%)
Oct 25, 2002 7.056 7.162 6.986 7.162 96,083 +0.25(+3.68%)
Oct 24, 2002 6.993 7.078 6.908 6.908 70,574 -0.20(-2.88%)
Oct 23, 2002 7.092 7.113 6.831 7.113 63,630 -0.16(-2.14%)
Oct 22, 2002 7.303 7.360 7.148 7.268 44,073 -0.18(-2.46%)
Oct 21, 2002 7.268 7.480 7.212 7.452 196,701 +0.11(+1.54%)
Oct 18, 2002 7.099 7.339 7.056 7.339 236,524 +0.17(+2.36%)
Oct 17, 2002 7.360 7.360 7.042 7.169 175,019 +0.25(+3.67%)
Oct 16, 2002 6.951 7.056 6.866 6.915 594,215 -0.06(-0.91%)
Oct 15, 2002 7.021 7.021 6.845 6.979 370,020 +0.35(+5.21%)
Oct 14, 2002 6.668 6.711 6.492 6.633 54,702 -0.20(-2.99%)
Oct 11, 2002 6.562 6.887 6.534 6.838 118,899 +0.39(+6.02%)
Oct 10, 2002 6.033 6.464 5.956 6.450 141,716 +0.42(+6.90%)
Oct 09, 2002 5.963 6.167 5.885 6.033 163,823 -0.18(-2.84%)
Oct 08, 2002 6.181 6.245 5.892 6.210 2,366,658 +0.07(+1.15%)
Oct 07, 2002 6.252 6.301 6.125 6.139 76,384 -0.20(-3.12%)
Oct 04, 2002 6.499 6.499 6.231 6.337 106,428 -0.23(-3.44%)
Oct 03, 2002 6.605 6.760 6.562 6.562 10,770 -0.04(-0.64%)
Oct 02, 2002 6.492 6.873 6.492 6.605 71,708 -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.