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

Germany Ishares MSCI ETF (NY: EWG )

30.93 +0.55 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 6.558 6.710 6.522 6.616 146,069 -0.15(-2.24%)
Sep 27, 2002 7.064 7.114 6.768 6.768 46,797 -0.36(-5.07%)
Sep 26, 2002 7.150 7.165 7.006 7.129 39,874 +0.12(+1.75%)
Sep 25, 2002 6.898 7.078 6.753 7.006 56,489 +0.25(+3.74%)
Sep 24, 2002 6.681 6.919 6.630 6.753 110,486 -0.33(-4.59%)
Sep 23, 2002 7.006 7.078 6.796 7.078 103,009 -0.12(-1.71%)
Sep 20, 2002 7.186 7.259 7.078 7.201 47,766 +0.16(+2.26%)
Sep 19, 2002 7.223 7.223 7.042 7.042 56,350 -0.25(-3.47%)
Sep 18, 2002 7.382 7.512 7.252 7.295 80,303 -0.22(-2.98%)
Sep 17, 2002 7.699 7.750 7.512 7.519 1,149,169 -0.27(-3.43%)
Sep 16, 2002 7.757 7.837 7.620 7.786 27,690 -0.04(-0.46%)
Sep 13, 2002 7.909 7.909 7.779 7.822 24,644 -0.26(-3.22%)
Sep 12, 2002 8.154 8.154 8.032 8.082 7,614 -0.15(-1.84%)
Sep 11, 2002 8.328 8.400 8.234 8.234 16,199 +0.09(+1.06%)
Sep 10, 2002 8.104 8.162 8.089 8.147 31,429 +0.01(+0.18%)
Sep 09, 2002 7.995 8.133 7.988 8.133 21,598 +0.04(+0.54%)
Sep 06, 2002 8.125 8.176 8.053 8.089 35,444 +0.17(+2.19%)
Sep 05, 2002 8.053 8.053 7.865 7.916 28,244 -0.30(-3.69%)
Sep 04, 2002 8.162 8.227 8.024 8.219 52,612 +0.18(+2.25%)
Sep 03, 2002 8.378 8.378 8.039 8.039 44,028 -0.66(-7.63%)
Aug 30, 2002 8.450 8.775 8.450 8.703 90,964 +0.14(+1.69%)
Aug 29, 2002 8.537 8.790 8.479 8.559 92,348 -0.15(-1.74%)
Aug 28, 2002 8.754 8.812 8.682 8.710 19,106 -0.32(-3.52%)
Aug 27, 2002 9.079 9.079 8.949 9.028 34,890 +0.18(+2.04%)
Aug 26, 2002 8.884 8.884 8.696 8.848 12,045 +0.01(+0.16%)
Aug 23, 2002 8.985 8.985 8.819 8.833 13,568 -0.20(-2.16%)
Aug 22, 2002 9.050 9.079 9.021 9.028 8,861 +0.00(+0.00%)
Aug 21, 2002 9.180 9.180 8.920 9.028 118,101 +0.14(+1.63%)
Aug 20, 2002 8.775 8.956 8.775 8.884 132,777 +0.24(+2.76%)
Aug 16, 2002 8.487 8.732 8.487 8.645 21,598 +0.08(+0.93%)
Aug 15, 2002 8.667 8.710 8.566 8.566 28,660 -0.06(-0.67%)
Aug 14, 2002 8.371 8.667 8.342 8.624 264,585 +0.10(+1.19%)
Aug 13, 2002 8.400 8.595 8.400 8.523 886,106 -0.11(-1.26%)
Aug 12, 2002 8.580 8.631 8.494 8.631 44,443 +0.54(+6.70%)
Aug 07, 2002 8.299 8.342 8.075 8.089 109,240 -0.04(-0.44%)
Aug 06, 2002 7.945 8.328 7.945 8.125 230,664 +0.31(+3.97%)
Aug 05, 2002 8.176 8.205 7.728 7.815 56,212 -0.51(-6.16%)
Aug 02, 2002 8.494 8.494 8.306 8.328 43,474 -0.12(-1.45%)
Aug 01, 2002 8.689 8.689 8.400 8.450 42,643 -0.34(-3.86%)
Jul 31, 2002 8.905 8.905 8.667 8.790 205,327 -0.24(-2.64%)
Jul 30, 2002 8.913 9.144 8.826 9.028 25,752 +0.03(+0.32%)
Jul 29, 2002 8.667 9.100 8.660 8.999 53,027 +0.40(+4.71%)
Jul 26, 2002 8.515 8.624 8.320 8.595 27,552 -0.03(-0.34%)
Jul 25, 2002 8.313 8.718 8.313 8.624 158,945 -0.14(-1.65%)
Jul 24, 2002 7.829 8.804 7.728 8.768 151,745 +0.50(+6.03%)
Jul 23, 2002 8.710 8.710 8.234 8.270 82,380 -0.58(-6.53%)
Jul 22, 2002 9.115 9.115 8.783 8.848 41,951 -0.54(-5.77%)
Jul 19, 2002 9.534 9.563 9.317 9.389 47,351 -0.18(-1.89%)
Jul 17, 2002 9.758 9.902 9.462 9.570 526,818 -0.25(-2.57%)
Jul 12, 2002 9.859 9.946 9.649 9.823 8,307 +0.04(+0.44%)
Jul 11, 2002 9.751 9.779 9.613 9.779 39,459 -0.04(-0.44%)
Jul 10, 2002 10.23 10.23 9.794 9.823 16,752 -0.51(-4.89%)
Jul 09, 2002 10.40 10.42 10.22 10.33 10,660 -0.10(-0.97%)
Jul 08, 2002 10.50 10.50 10.39 10.43 84,872 +0.01(+0.14%)
Jul 05, 2002 10.22 10.41 10.15 10.41 8,307 +0.62(+6.34%)
Jul 04, 2002 9.808 9.866 9.642 9.794 53,858 +0.00(+0.00%)
Jul 03, 2002 9.808 9.866 9.642 9.794 53,858 +0.01(+0.07%)
Jul 02, 2002 10.11 10.15 9.787 9.787 48,874 -0.54(-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.