Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.558	6.710	6.522	6.616	146,069	-0.15(-2.24%)
Sep 27, 2002	7.064	7.114	6.768	6.768	46,797	-0.36(-5.07%)
Sep 26, 2002	7.150	7.165	7.006	7.129	39,874	+0.12(+1.75%)
Sep 25, 2002	6.898	7.078	6.753	7.006	56,489	+0.25(+3.74%)
Sep 24, 2002	6.681	6.919	6.630	6.753	110,486	-0.33(-4.59%)
Sep 23, 2002	7.006	7.078	6.796	7.078	103,009	-0.12(-1.71%)
Sep 20, 2002	7.186	7.259	7.078	7.201	47,766	+0.16(+2.26%)
Sep 19, 2002	7.223	7.223	7.042	7.042	56,350	-0.25(-3.47%)
Sep 18, 2002	7.382	7.512	7.252	7.295	80,303	-0.22(-2.98%)
Sep 17, 2002	7.699	7.750	7.512	7.519	1,149,169	-0.27(-3.43%)
Sep 16, 2002	7.757	7.837	7.620	7.786	27,690	-0.04(-0.46%)
Sep 13, 2002	7.909	7.909	7.779	7.822	24,644	-0.26(-3.22%)
Sep 12, 2002	8.154	8.154	8.032	8.082	7,614	-0.15(-1.84%)
Sep 11, 2002	8.328	8.400	8.234	8.234	16,199	+0.09(+1.06%)
Sep 10, 2002	8.104	8.162	8.089	8.147	31,429	+0.01(+0.18%)
Sep 09, 2002	7.995	8.133	7.988	8.133	21,598	+0.04(+0.54%)
Sep 06, 2002	8.125	8.176	8.053	8.089	35,444	+0.17(+2.19%)
Sep 05, 2002	8.053	8.053	7.865	7.916	28,244	-0.30(-3.69%)
Sep 04, 2002	8.162	8.227	8.024	8.219	52,612	+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.