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 (-0.94%)
Official Closing Price Updated: 6:30 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 8.256 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%)
Jul 01, 2002 10.24 10.24 10.09 10.09 50,025 -0.17(-1.65%)
Jun 28, 2002 10.08 10.28 9.992 10.26 83,470 +0.35(+3.49%)
Jun 27, 2002 9.724 9.914 9.597 9.914 52,860 +0.37(+3.92%)
Jun 26, 2002 9.314 9.547 9.314 9.540 21,682 -0.05(-0.52%)
Jun 25, 2002 9.611 9.724 9.456 9.590 88,430 -0.05(-0.51%)
Jun 21, 2002 9.660 9.703 9.561 9.639 36,846 +0.11(+1.11%)
Jun 20, 2002 9.575 9.639 9.456 9.533 20,548 -0.10(-1.03%)
Jun 19, 2002 9.717 9.780 9.632 9.632 38,405 -0.18(-1.87%)
Jun 18, 2002 9.787 9.879 9.703 9.815 27,918 +0.01(+0.07%)
Jun 17, 2002 9.667 9.900 9.667 9.808 99,201 +0.28(+2.96%)
Jun 14, 2002 9.568 9.625 9.385 9.526 178,562 -0.37(-3.78%)
Jun 12, 2002 9.985 10.06 9.822 9.900 32,736 -0.20(-2.02%)
Jun 11, 2002 10.20 10.30 10.08 10.10 36,279 -0.08(-0.76%)
Jun 10, 2002 10.15 10.18 10.04 10.18 23,099 +0.10(+0.98%)
Jun 07, 2002 10.02 10.18 9.928 10.08 212,574 -0.12(-1.18%)
Jun 06, 2002 10.30 10.30 10.20 10.20 45,065 +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.