Indicators

Germany Ishares MSCI ETF (NY: EWG )

32.69 -0.40 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.183	6.326	6.149	6.237	154,941	-0.14(-2.24%)
Sep 27, 2002	6.659	6.707	6.380	6.380	49,639	-0.34(-5.07%)
Sep 26, 2002	6.741	6.755	6.605	6.721	42,296	+0.12(+1.75%)
Sep 25, 2002	6.503	6.673	6.366	6.605	59,920	+0.24(+3.74%)
Sep 24, 2002	6.298	6.523	6.251	6.366	117,197	-0.31(-4.59%)
Sep 23, 2002	6.605	6.673	6.407	6.673	109,266	-0.12(-1.71%)
Sep 20, 2002	6.775	6.843	6.673	6.789	50,667	+0.15(+2.26%)
Sep 19, 2002	6.809	6.809	6.639	6.639	59,773	-0.24(-3.47%)
Sep 18, 2002	6.959	7.081	6.836	6.877	85,180	-0.21(-2.98%)
Sep 17, 2002	7.258	7.306	7.081	7.088	1,218,967	-0.25(-3.43%)
Sep 16, 2002	7.313	7.388	7.184	7.340	29,372	-0.03(-0.46%)
Sep 13, 2002	7.456	7.456	7.333	7.374	26,141	-0.25(-3.22%)
Sep 12, 2002	7.687	7.687	7.572	7.619	8,077	-0.14(-1.84%)
Sep 11, 2002	7.851	7.919	7.762	7.762	17,183	+0.08(+1.06%)
Sep 10, 2002	7.640	7.694	7.626	7.681	33,338	+0.01(+0.18%)
Sep 09, 2002	7.538	7.667	7.531	7.667	22,910	+0.04(+0.54%)
Sep 06, 2002	7.660	7.708	7.592	7.626	37,597	+0.16(+2.19%)
Sep 05, 2002	7.592	7.592	7.415	7.463	29,960	-0.29(-3.69%)
Sep 04, 2002	7.694	7.755	7.565	7.749	55,808	+0.17(+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.