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 (%)
Mar 29, 2002 10.78 10.87 10.74 10.82 19,698 +0.00(+0.00%)
Mar 28, 2002 10.78 10.87 10.74 10.82 19,698 +0.06(+0.52%)
Mar 27, 2002 10.78 10.82 10.68 10.77 44,215 -0.07(-0.65%)
Mar 26, 2002 10.76 10.94 10.76 10.84 1,870,651 +0.14(+1.32%)
Mar 25, 2002 10.77 10.85 10.67 10.70 104,728 -0.14(-1.30%)
Mar 22, 2002 10.80 10.87 10.80 10.84 11,337 +0.02(+0.20%)
Mar 21, 2002 10.82 10.89 10.80 10.82 194,150 -0.05(-0.45%)
Mar 20, 2002 10.95 10.95 10.85 10.87 101,326 -0.24(-2.16%)
Mar 19, 2002 11.09 11.11 10.98 11.11 49,884 +0.04(+0.38%)
Mar 18, 2002 11.08 11.08 10.93 11.06 84,179 +0.13(+1.16%)
Mar 15, 2002 10.83 10.99 10.73 10.94 166,516 +0.28(+2.58%)
Mar 14, 2002 10.58 10.80 10.58 10.66 23,099 +0.14(+1.34%)
Mar 13, 2002 10.62 10.68 10.52 10.52 71,424 -0.03(-0.27%)
Mar 12, 2002 10.58 10.73 10.50 10.55 148,376 -0.31(-2.86%)
Mar 11, 2002 10.73 10.87 10.63 10.86 104,303 +0.10(+0.92%)
Mar 08, 2002 10.79 10.83 10.73 10.76 38,263 +0.03(+0.26%)
Mar 07, 2002 10.87 10.87 10.66 10.73 58,812 +0.04(+0.33%)
Mar 06, 2002 10.50 10.71 10.41 10.70 38,263 +0.28(+2.71%)
Mar 05, 2002 10.44 10.52 10.34 10.42 74,400 -0.06(-0.54%)
Mar 04, 2002 10.31 10.58 10.31 10.47 109,121 +0.34(+3.34%)
Mar 01, 2002 10.08 10.16 9.992 10.13 53,568 +0.07(+0.70%)
Feb 28, 2002 9.928 10.07 9.928 10.06 59,520 +0.27(+2.74%)
Feb 27, 2002 9.837 9.957 9.766 9.794 24,658 -0.04(-0.36%)
Feb 26, 2002 9.794 9.872 9.731 9.830 51,584 +0.06(+0.58%)
Feb 25, 2002 9.597 9.780 9.597 9.773 59,237 +0.13(+1.32%)
Feb 22, 2002 9.667 9.667 9.547 9.646 9,069 +0.04(+0.44%)
Feb 21, 2002 9.632 9.731 9.604 9.604 94,099 -0.03(-0.29%)
Feb 20, 2002 9.597 9.632 9.491 9.632 30,327 +0.04(+0.44%)
Feb 19, 2002 9.625 9.667 9.540 9.590 290,517 -0.12(-1.24%)
Feb 18, 2002 9.928 9.928 9.710 9.710 54,702 +0.00(+0.00%)
Feb 15, 2002 9.928 9.928 9.710 9.710 54,702 -0.21(-2.13%)
Feb 14, 2002 9.893 9.957 9.893 9.921 10,486 +0.06(+0.64%)
Feb 13, 2002 9.844 9.914 9.844 9.858 23,808 +0.01(+0.14%)
Feb 12, 2002 9.900 9.914 9.822 9.844 23,383 -0.19(-1.90%)
Feb 11, 2002 9.837 10.03 9.837 10.03 187,065 +0.26(+2.67%)
Feb 08, 2002 9.752 9.837 9.703 9.773 1,332,130 +0.03(+0.29%)
Feb 07, 2002 9.653 9.752 9.646 9.745 28,768 +0.14(+1.47%)
Feb 06, 2002 9.688 9.703 9.597 9.604 48,325 -0.30(-2.99%)
Feb 05, 2002 9.949 9.949 9.794 9.900 49,317 -0.08(-0.85%)
Feb 04, 2002 10.05 10.10 9.985 9.985 118,049 -0.18(-1.74%)
Feb 01, 2002 10.20 10.22 10.09 10.16 26,217 -0.01(-0.07%)
Jan 31, 2002 10.13 10.17 10.02 10.17 295,903 +0.01(+0.14%)
Jan 30, 2002 9.957 10.15 9.957 10.15 364,777 +0.04(+0.35%)
Jan 29, 2002 10.28 10.32 10.10 10.12 78,085 -0.12(-1.17%)
Jan 28, 2002 10.31 10.31 10.18 10.24 29,051 -0.08(-0.82%)
Jan 25, 2002 10.21 10.32 10.21 10.32 9,778 -0.12(-1.15%)
Jan 24, 2002 10.51 10.51 10.42 10.44 19,698 +0.01(+0.14%)
Jan 23, 2002 10.44 10.47 10.37 10.43 64,339 +0.14(+1.37%)
Jan 22, 2002 10.41 10.45 10.27 10.29 41,806 -0.11(-1.09%)
Jan 21, 2002 10.30 10.46 10.30 10.40 52,151 +0.00(+0.00%)
Jan 18, 2002 10.30 10.48 10.30 10.40 52,151 -0.07(-0.67%)
Jan 17, 2002 10.32 10.48 10.32 10.47 36,562 +0.35(+3.41%)
Jan 16, 2002 10.20 10.21 10.10 10.13 27,634 -0.21(-2.05%)
Jan 15, 2002 10.42 10.51 10.31 10.34 326,797 -0.11(-1.01%)
Jan 14, 2002 10.51 10.51 10.43 10.44 22,958 -0.20(-1.92%)
Jan 11, 2002 10.73 10.79 10.65 10.65 38,263 -0.08(-0.72%)
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.