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 (%)
Sep 30, 2002 6.407 6.555 6.372 6.464 149,510 -0.15(-2.24%)
Sep 27, 2002 6.901 6.951 6.612 6.612 47,900 -0.35(-5.07%)
Sep 26, 2002 6.986 7.000 6.845 6.965 40,814 +0.12(+1.75%)
Sep 25, 2002 6.739 6.915 6.598 6.845 57,820 +0.25(+3.74%)
Sep 24, 2002 6.527 6.760 6.478 6.598 113,089 -0.32(-4.59%)
Sep 23, 2002 6.845 6.915 6.640 6.915 105,436 -0.12(-1.71%)
Sep 20, 2002 7.021 7.092 6.915 7.035 48,892 +0.16(+2.26%)
Sep 19, 2002 7.056 7.056 6.880 6.880 57,678 -0.25(-3.47%)
Sep 18, 2002 7.212 7.339 7.085 7.127 82,195 -0.22(-2.98%)
Sep 17, 2002 7.522 7.571 7.339 7.346 1,176,243 -0.26(-3.43%)
Sep 16, 2002 7.579 7.656 7.444 7.607 28,343 -0.04(-0.46%)
Sep 13, 2002 7.727 7.727 7.600 7.642 25,225 -0.25(-3.22%)
Sep 12, 2002 7.967 7.967 7.847 7.896 7,794 -0.15(-1.84%)
Sep 11, 2002 8.136 8.207 8.044 8.044 16,580 +0.08(+1.06%)
Sep 10, 2002 7.917 7.974 7.903 7.960 32,169 +0.01(+0.18%)
Sep 09, 2002 7.811 7.945 7.804 7.945 22,107 +0.04(+0.54%)
Sep 06, 2002 7.938 7.988 7.868 7.903 36,279 +0.17(+2.19%)
Sep 05, 2002 7.868 7.868 7.684 7.734 28,910 -0.30(-3.69%)
Sep 04, 2002 7.974 8.037 7.840 8.030 53,852 +0.18(+2.25%)
Sep 03, 2002 8.185 8.185 7.854 7.854 45,065 -0.65(-7.63%)
Aug 30, 2002 8.256 8.573 8.256 8.503 93,107 +0.14(+1.69%)
Aug 29, 2002 8.341 8.588 8.284 8.362 94,524 -0.15(-1.74%)
Aug 28, 2002 8.552 8.609 8.482 8.510 19,556 -0.31(-3.52%)
Aug 27, 2002 8.870 8.870 8.743 8.820 35,712 +0.18(+2.04%)
Aug 26, 2002 8.679 8.679 8.496 8.644 12,329 +0.01(+0.16%)
Aug 23, 2002 8.778 8.778 8.616 8.630 13,888 -0.19(-2.16%)
Aug 22, 2002 8.842 8.870 8.813 8.820 9,069 +0.00(+0.00%)
Aug 21, 2002 8.969 8.969 8.715 8.820 120,883 +0.14(+1.63%)
Aug 20, 2002 8.573 8.750 8.573 8.679 135,905 +0.23(+2.76%)
Aug 16, 2002 8.291 8.531 8.291 8.446 22,107 +0.08(+0.93%)
Aug 15, 2002 8.468 8.510 8.369 8.369 29,335 -0.06(-0.67%)
Aug 14, 2002 8.178 8.468 8.150 8.425 270,819 +0.10(+1.19%)
Aug 13, 2002 8.207 8.397 8.207 8.327 906,982 -0.11(-1.26%)
Aug 12, 2002 8.383 8.432 8.298 8.432 45,490 +0.53(+6.70%)
Aug 07, 2002 8.108 8.150 7.889 7.903 111,813 -0.04(-0.44%)
Aug 06, 2002 7.762 8.136 7.762 7.938 236,098 +0.30(+3.97%)
Aug 05, 2002 7.988 8.016 7.550 7.635 57,536 -0.50(-6.16%)
Aug 02, 2002 8.298 8.298 8.115 8.136 44,498 -0.12(-1.45%)
Aug 01, 2002 8.489 8.489 8.207 8.256 43,648 -0.33(-3.86%)
Jul 31, 2002 8.700 8.700 8.468 8.588 210,164 -0.23(-2.64%)
Jul 30, 2002 8.708 8.933 8.623 8.820 26,359 +0.03(+0.32%)
Jul 29, 2002 8.468 8.891 8.461 8.792 54,277 +0.40(+4.71%)
Jul 26, 2002 8.319 8.425 8.129 8.397 28,201 -0.03(-0.34%)
Jul 25, 2002 8.122 8.517 8.122 8.425 162,690 -0.14(-1.65%)
Jul 24, 2002 7.649 8.602 7.550 8.566 155,320 +0.49(+6.03%)
Jul 23, 2002 8.510 8.510 8.044 8.080 84,321 -0.56(-6.53%)
Jul 22, 2002 8.905 8.905 8.581 8.644 42,939 -0.53(-5.77%)
Jul 19, 2002 9.314 9.343 9.103 9.173 48,466 -0.18(-1.89%)
Jul 17, 2002 9.533 9.674 9.244 9.350 539,229 -0.25(-2.57%)
Jul 12, 2002 9.632 9.717 9.427 9.597 8,502 +0.04(+0.44%)
Jul 11, 2002 9.526 9.554 9.392 9.554 40,389 -0.04(-0.44%)
Jul 10, 2002 9.999 9.999 9.568 9.597 17,147 -0.49(-4.90%)
Jul 09, 2002 10.16 10.18 9.985 10.09 10,912 -0.10(-0.97%)
Jul 08, 2002 10.26 10.26 10.15 10.19 86,871 +0.01(+0.14%)
Jul 05, 2002 9.985 10.18 9.914 10.18 8,502 +0.61(+6.34%)
Jul 04, 2002 9.583 9.639 9.420 9.568 55,127 +0.00(+0.00%)
Jul 03, 2002 9.583 9.639 9.420 9.568 55,127 +0.01(+0.07%)
Jul 02, 2002 9.879 9.914 9.561 9.561 50,025 -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.