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

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Aug 30, 2002 8.249 8.566 8.249 8.496 93,187 +0.14(+1.69%)
Aug 29, 2002 8.334 8.580 8.277 8.355 94,605 -0.15(-1.74%)
Aug 28, 2002 8.545 8.601 8.475 8.503 19,573 -0.31(-3.52%)
Aug 27, 2002 8.862 8.862 8.735 8.813 35,742 +0.18(+2.04%)
Aug 26, 2002 8.672 8.672 8.489 8.637 12,339 +0.01(+0.16%)
Aug 23, 2002 8.771 8.771 8.608 8.623 13,900 -0.19(-2.16%)
Aug 22, 2002 8.834 8.862 8.806 8.813 9,077 +0.00(+0.00%)
Aug 21, 2002 8.961 8.961 8.707 8.813 120,987 +0.14(+1.63%)
Aug 20, 2002 8.566 8.742 8.566 8.672 136,021 +0.23(+2.76%)
Aug 16, 2002 8.284 8.524 8.284 8.439 22,126 +0.08(+0.93%)
Aug 15, 2002 8.460 8.503 8.362 8.362 29,360 -0.06(-0.67%)
Aug 14, 2002 8.171 8.460 8.143 8.418 271,050 +0.10(+1.19%)
Aug 13, 2002 8.200 8.390 8.200 8.319 907,757 -0.11(-1.26%)
Aug 12, 2002 8.376 8.425 8.291 8.425 45,529 +0.53(+6.70%)
Aug 07, 2002 8.101 8.143 7.882 7.896 111,909 -0.04(-0.44%)
Aug 06, 2002 7.755 8.129 7.755 7.932 236,300 +0.30(+3.97%)
Aug 05, 2002 7.981 8.009 7.544 7.628 57,585 -0.50(-6.16%)
Aug 02, 2002 8.291 8.291 8.108 8.129 44,536 -0.12(-1.45%)
Aug 01, 2002 8.482 8.482 8.200 8.249 43,685 -0.33(-3.86%)
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%)
Jul 01, 2002 10.23 10.23 10.08 10.08 50,068 -0.17(-1.65%)
Jun 28, 2002 10.07 10.27 9.983 10.25 83,542 +0.35(+3.49%)
Jun 27, 2002 9.715 9.906 9.588 9.906 52,905 +0.37(+3.92%)
Jun 26, 2002 9.306 9.539 9.306 9.532 21,701 -0.05(-0.52%)
Jun 25, 2002 9.603 9.715 9.447 9.581 88,506 -0.05(-0.51%)
Jun 21, 2002 9.652 9.694 9.553 9.631 36,877 +0.11(+1.11%)
Jun 20, 2002 9.567 9.631 9.447 9.525 20,566 -0.10(-1.03%)
Jun 19, 2002 9.708 9.772 9.624 9.624 38,437 -0.18(-1.87%)
Jun 18, 2002 9.779 9.870 9.694 9.807 27,941 +0.01(+0.07%)
Jun 17, 2002 9.659 9.892 9.659 9.800 99,286 +0.28(+2.96%)
Jun 14, 2002 9.560 9.617 9.377 9.518 178,714 -0.37(-3.78%)
Jun 12, 2002 9.976 10.05 9.814 9.892 32,764 -0.20(-2.03%)
Jun 11, 2002 10.19 10.29 10.07 10.10 36,310 -0.08(-0.76%)
Jun 10, 2002 10.14 10.17 10.03 10.17 23,119 +0.10(+0.98%)
Jun 07, 2002 10.01 10.17 9.920 10.07 212,755 -0.12(-1.18%)
Jun 06, 2002 10.29 10.29 10.19 10.19 45,104 +0.01(+0.07%)
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.