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

Germany Ishares MSCI ETF (NY: EWG )

30.96 +0.27 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 6.564 6.716 6.528 6.622 145,944 -0.15(-2.24%)
Sep 27, 2002 7.070 7.120 6.773 6.773 46,757 -0.36(-5.07%)
Sep 26, 2002 7.156 7.171 7.012 7.135 39,840 +0.12(+1.75%)
Sep 25, 2002 6.903 7.084 6.759 7.012 56,441 +0.25(+3.74%)
Sep 24, 2002 6.687 6.925 6.636 6.759 110,392 -0.33(-4.59%)
Sep 23, 2002 7.012 7.084 6.802 7.084 102,921 -0.12(-1.70%)
Sep 20, 2002 7.193 7.265 7.084 7.207 47,725 +0.16(+2.26%)
Sep 19, 2002 7.229 7.229 7.048 7.048 56,302 -0.25(-3.47%)
Sep 18, 2002 7.388 7.518 7.258 7.301 80,234 -0.22(-2.98%)
Sep 17, 2002 7.706 7.756 7.518 7.525 1,148,188 -0.27(-3.43%)
Sep 16, 2002 7.764 7.843 7.626 7.793 27,667 -0.04(-0.46%)
Sep 13, 2002 7.916 7.916 7.785 7.829 24,623 -0.26(-3.22%)
Sep 12, 2002 8.161 8.161 8.038 8.089 7,608 -0.15(-1.84%)
Sep 11, 2002 8.335 8.407 8.241 8.241 16,185 +0.09(+1.06%)
Sep 10, 2002 8.111 8.169 8.096 8.154 31,402 +0.01(+0.18%)
Sep 09, 2002 8.002 8.140 7.995 8.140 21,580 +0.04(+0.54%)
Sep 06, 2002 8.132 8.183 8.060 8.096 35,413 +0.17(+2.19%)
Sep 05, 2002 8.060 8.060 7.872 7.923 28,220 -0.30(-3.69%)
Sep 04, 2002 8.169 8.234 8.031 8.226 52,567 +0.18(+2.25%)
Sep 03, 2002 8.385 8.385 8.046 8.046 43,990 -0.67(-7.63%)
Aug 30, 2002 8.458 8.783 8.458 8.711 90,886 +0.14(+1.69%)
Aug 29, 2002 8.544 8.797 8.487 8.566 92,270 -0.15(-1.74%)
Aug 28, 2002 8.761 8.819 8.689 8.718 19,090 -0.32(-3.52%)
Aug 27, 2002 9.087 9.087 8.956 9.036 34,860 +0.18(+2.04%)
Aug 26, 2002 8.891 8.891 8.703 8.855 12,035 +0.01(+0.16%)
Aug 23, 2002 8.993 8.993 8.826 8.841 13,556 -0.20(-2.16%)
Aug 22, 2002 9.058 9.087 9.029 9.036 8,853 +0.00(+0.00%)
Aug 21, 2002 9.188 9.188 8.928 9.036 118,000 +0.14(+1.63%)
Aug 20, 2002 8.783 8.964 8.783 8.891 132,664 +0.24(+2.76%)
Aug 16, 2002 8.494 8.740 8.494 8.653 21,580 +0.08(+0.93%)
Aug 15, 2002 8.675 8.718 8.573 8.573 28,635 -0.06(-0.67%)
Aug 14, 2002 8.378 8.675 8.349 8.631 264,359 +0.10(+1.19%)
Aug 13, 2002 8.407 8.602 8.407 8.530 885,349 -0.11(-1.26%)
Aug 12, 2002 8.588 8.638 8.501 8.638 44,405 +0.54(+6.70%)
Aug 07, 2002 8.306 8.349 8.082 8.096 109,147 -0.04(-0.44%)
Aug 06, 2002 7.952 8.335 7.952 8.132 230,467 +0.31(+3.97%)
Aug 05, 2002 8.183 8.212 7.735 7.822 56,164 -0.51(-6.16%)
Aug 02, 2002 8.501 8.501 8.313 8.335 43,437 -0.12(-1.45%)
Aug 01, 2002 8.696 8.696 8.407 8.458 42,607 -0.34(-3.86%)
Jul 31, 2002 8.913 8.913 8.675 8.797 205,152 -0.24(-2.64%)
Jul 30, 2002 8.920 9.152 8.834 9.036 25,730 +0.03(+0.32%)
Jul 29, 2002 8.675 9.108 8.667 9.007 52,982 +0.40(+4.71%)
Jul 26, 2002 8.523 8.631 8.328 8.602 27,528 -0.03(-0.33%)
Jul 25, 2002 8.320 8.725 8.320 8.631 158,809 -0.14(-1.65%)
Jul 24, 2002 7.836 8.812 7.735 8.776 151,616 +0.50(+6.03%)
Jul 23, 2002 8.718 8.718 8.241 8.277 82,309 -0.58(-6.53%)
Jul 22, 2002 9.123 9.123 8.790 8.855 41,915 -0.54(-5.77%)
Jul 19, 2002 9.542 9.571 9.325 9.397 47,310 -0.18(-1.89%)
Jul 17, 2002 9.766 9.911 9.470 9.578 526,368 -0.25(-2.57%)
Jul 12, 2002 9.867 9.954 9.658 9.831 8,300 +0.04(+0.44%)
Jul 11, 2002 9.759 9.788 9.622 9.788 39,425 -0.04(-0.44%)
Jul 10, 2002 10.24 10.24 9.802 9.831 16,738 -0.51(-4.90%)
Jul 09, 2002 10.41 10.43 10.23 10.34 10,651 -0.10(-0.97%)
Jul 08, 2002 10.51 10.51 10.39 10.44 84,799 +0.01(+0.14%)
Jul 05, 2002 10.23 10.42 10.16 10.42 8,300 +0.62(+6.34%)
Jul 04, 2002 9.817 9.875 9.650 9.802 53,812 +0.00(+0.00%)
Jul 03, 2002 9.817 9.875 9.650 9.802 53,812 +0.01(+0.07%)
Jul 02, 2002 10.12 10.16 9.795 9.795 48,832 -0.54(-5.25%)
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.