Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.693 8.693 8.460 8.580 210,344 -0.23(-2.64%)
Jul 30, 2002 8.700 8.926 8.616 8.813 26,381 +0.03(+0.32%)
Jul 29, 2002 8.460 8.883 8.453 8.785 54,323 +0.39(+4.71%)
Jul 26, 2002 8.312 8.418 8.122 8.390 28,225 -0.03(-0.33%)
Jul 25, 2002 8.115 8.510 8.115 8.418 162,829 -0.14(-1.65%)
Jul 24, 2002 7.643 8.594 7.544 8.559 155,453 +0.49(+6.03%)
Jul 23, 2002 8.503 8.503 8.037 8.073 84,393 -0.56(-6.53%)
Jul 22, 2002 8.898 8.898 8.573 8.637 42,976 -0.53(-5.77%)
Jul 19, 2002 9.306 9.335 9.095 9.165 48,508 -0.18(-1.89%)
Jul 17, 2002 9.525 9.666 9.236 9.342 539,690 -0.25(-2.57%)
Jul 12, 2002 9.624 9.708 9.419 9.588 8,510 +0.04(+0.44%)
Jul 11, 2002 9.518 9.546 9.384 9.546 40,423 -0.04(-0.44%)
Jul 10, 2002 9.990 9.990 9.560 9.588 17,162 -0.49(-4.90%)
Jul 09, 2002 10.15 10.17 9.976 10.08 10,921 -0.10(-0.97%)
Jul 08, 2002 10.25 10.25 10.14 10.18 86,946 +0.01(+0.14%)
Jul 05, 2002 9.976 10.17 9.906 10.17 8,510 +0.61(+6.34%)
Jul 04, 2002 9.574 9.631 9.412 9.560 55,174 +0.00(+0.00%)
Jul 03, 2002 9.574 9.631 9.412 9.560 55,174 +0.01(+0.07%)
Jul 02, 2002 9.870 9.906 9.553 9.553 50,068 -0.53(-5.24%)
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.