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

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 6.402 6.550 6.366 6.458 149,638 -0.15(-2.24%)
Sep 27, 2002 6.895 6.945 6.606 6.606 47,940 -0.35(-5.07%)
Sep 26, 2002 6.980 6.994 6.839 6.959 40,849 +0.12(+1.75%)
Sep 25, 2002 6.733 6.909 6.592 6.839 57,869 +0.25(+3.74%)
Sep 24, 2002 6.522 6.754 6.472 6.592 113,186 -0.32(-4.59%)
Sep 23, 2002 6.839 6.909 6.634 6.909 105,526 -0.12(-1.71%)
Sep 20, 2002 7.015 7.086 6.909 7.029 48,933 +0.16(+2.26%)
Sep 19, 2002 7.050 7.050 6.874 6.874 57,727 -0.25(-3.47%)
Sep 18, 2002 7.205 7.332 7.079 7.121 82,265 -0.22(-2.98%)
Sep 17, 2002 7.516 7.565 7.332 7.339 1,177,248 -0.26(-3.43%)
Sep 16, 2002 7.572 7.650 7.438 7.600 28,367 -0.04(-0.46%)
Sep 13, 2002 7.720 7.720 7.593 7.636 25,247 -0.25(-3.22%)
Sep 12, 2002 7.960 7.960 7.840 7.889 7,801 -0.15(-1.84%)
Sep 11, 2002 8.129 8.200 8.037 8.037 16,594 +0.08(+1.06%)
Sep 10, 2002 7.910 7.967 7.896 7.953 32,197 +0.01(+0.18%)
Sep 09, 2002 7.805 7.939 7.798 7.939 22,126 +0.04(+0.54%)
Sep 06, 2002 7.932 7.981 7.861 7.896 36,310 +0.17(+2.19%)
Sep 05, 2002 7.861 7.861 7.678 7.727 28,934 -0.30(-3.69%)
Sep 04, 2002 7.967 8.030 7.833 8.023 53,898 +0.18(+2.25%)
Sep 03, 2002 8.178 8.178 7.847 7.847 45,104 -0.65(-7.63%)
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%)
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.