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

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 10.40 10.49 10.36 10.45 20,414 +0.00(+0.00%)
Mar 28, 2002 10.40 10.49 10.36 10.45 20,414 +0.05(+0.52%)
Mar 27, 2002 10.40 10.45 10.31 10.39 45,821 -0.07(-0.65%)
Mar 26, 2002 10.38 10.55 10.38 10.46 1,938,598 +0.14(+1.32%)
Mar 25, 2002 10.39 10.47 10.30 10.32 108,532 -0.14(-1.30%)
Mar 22, 2002 10.42 10.49 10.42 10.46 11,749 +0.02(+0.20%)
Mar 21, 2002 10.45 10.51 10.42 10.44 201,203 -0.05(-0.45%)
Mar 20, 2002 10.57 10.57 10.47 10.49 105,007 -0.23(-2.16%)
Mar 19, 2002 10.70 10.72 10.59 10.72 51,695 +0.04(+0.38%)
Mar 18, 2002 10.69 10.69 10.55 10.68 87,236 +0.12(+1.16%)
Mar 15, 2002 10.45 10.60 10.36 10.55 172,564 +0.27(+2.58%)
Mar 14, 2002 10.21 10.42 10.21 10.29 23,938 +0.14(+1.34%)
Mar 13, 2002 10.25 10.30 10.15 10.15 74,019 -0.03(-0.27%)
Mar 12, 2002 10.21 10.36 10.13 10.18 153,766 -0.30(-2.86%)
Mar 11, 2002 10.35 10.49 10.25 10.48 108,091 +0.10(+0.92%)
Mar 08, 2002 10.41 10.45 10.36 10.38 39,653 +0.03(+0.26%)
Mar 07, 2002 10.49 10.49 10.29 10.36 60,948 +0.03(+0.33%)
Mar 06, 2002 10.13 10.34 10.04 10.32 39,653 +0.27(+2.71%)
Mar 05, 2002 10.08 10.15 9.982 10.05 77,103 -0.05(-0.54%)
Mar 04, 2002 9.948 10.21 9.948 10.10 113,084 +0.33(+3.34%)
Mar 01, 2002 9.723 9.805 9.642 9.778 55,514 +0.07(+0.70%)
Feb 28, 2002 9.580 9.716 9.580 9.710 61,682 +0.26(+2.74%)
Feb 27, 2002 9.492 9.608 9.424 9.451 25,554 -0.03(-0.36%)
Feb 26, 2002 9.451 9.526 9.390 9.485 53,458 +0.05(+0.58%)
Feb 25, 2002 9.260 9.437 9.260 9.431 61,388 +0.12(+1.32%)
Feb 22, 2002 9.328 9.328 9.213 9.308 9,399 +0.04(+0.44%)
Feb 21, 2002 9.294 9.390 9.267 9.267 97,517 -0.03(-0.29%)
Feb 20, 2002 9.260 9.294 9.158 9.294 31,428 +0.04(+0.44%)
Feb 19, 2002 9.288 9.328 9.206 9.253 301,070 -0.12(-1.24%)
Feb 18, 2002 9.580 9.580 9.369 9.369 56,689 +0.00(+0.00%)
Feb 15, 2002 9.580 9.580 9.369 9.369 56,689 -0.20(-2.13%)
Feb 14, 2002 9.546 9.608 9.546 9.574 10,867 +0.06(+0.64%)
Feb 13, 2002 9.499 9.567 9.499 9.512 24,673 +0.01(+0.14%)
Feb 12, 2002 9.553 9.567 9.478 9.499 24,232 -0.18(-1.90%)
Feb 11, 2002 9.492 9.682 9.492 9.682 193,859 +0.25(+2.67%)
Feb 08, 2002 9.410 9.492 9.362 9.431 1,380,517 +0.03(+0.29%)
Feb 07, 2002 9.315 9.410 9.308 9.403 29,813 +0.14(+1.47%)
Feb 06, 2002 9.349 9.362 9.260 9.267 50,080 -0.29(-2.99%)
Feb 05, 2002 9.601 9.601 9.451 9.553 51,108 -0.08(-0.85%)
Feb 04, 2002 9.696 9.744 9.635 9.635 122,337 -0.17(-1.74%)
Feb 01, 2002 9.846 9.859 9.737 9.805 27,169 -0.01(-0.07%)
Jan 31, 2002 9.771 9.812 9.669 9.812 306,651 +0.01(+0.14%)
Jan 30, 2002 9.608 9.798 9.608 9.798 378,026 +0.03(+0.35%)
Jan 29, 2002 9.921 9.962 9.744 9.764 80,921 -0.12(-1.17%)
Jan 28, 2002 9.948 9.948 9.825 9.880 30,107 -0.08(-0.82%)
Jan 25, 2002 9.853 9.962 9.853 9.962 10,133 -0.12(-1.15%)
Jan 24, 2002 10.14 10.14 10.06 10.08 20,414 +0.01(+0.14%)
Jan 23, 2002 10.08 10.10 10.01 10.06 66,676 +0.14(+1.37%)
Jan 22, 2002 10.04 10.08 9.914 9.928 43,324 -0.11(-1.09%)
Jan 21, 2002 9.941 10.10 9.941 10.04 54,045 +0.00(+0.00%)
Jan 18, 2002 9.941 10.11 9.941 10.04 54,045 -0.07(-0.67%)
Jan 17, 2002 9.962 10.11 9.962 10.10 37,890 +0.33(+3.41%)
Jan 16, 2002 9.839 9.853 9.751 9.771 28,638 -0.20(-2.05%)
Jan 15, 2002 10.05 10.15 9.948 9.975 338,667 -0.10(-1.01%)
Jan 14, 2002 10.15 10.15 10.06 10.08 23,791 -0.20(-1.92%)
Jan 11, 2002 10.35 10.41 10.27 10.27 39,653 -0.07(-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.