Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.08 -0.26 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.