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

Germany Ishares MSCI ETF (NY: EWG )

30.96 +0.27 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2002 10.48 10.48 10.33 10.33 48,874 -0.17(-1.65%)
Jun 28, 2002 10.31 10.52 10.23 10.50 81,549 +0.35(+3.49%)
Jun 27, 2002 9.953 10.15 9.823 10.15 51,643 +0.38(+3.92%)
Jun 26, 2002 9.534 9.772 9.534 9.765 21,183 -0.05(-0.52%)
Jun 25, 2002 9.837 9.953 9.678 9.816 86,395 -0.05(-0.51%)
Jun 21, 2002 9.888 9.931 9.787 9.866 35,998 +0.11(+1.11%)
Jun 20, 2002 9.801 9.866 9.678 9.758 20,075 -0.10(-1.03%)
Jun 19, 2002 9.946 10.01 9.859 9.859 37,521 -0.19(-1.87%)
Jun 18, 2002 10.02 10.11 9.931 10.05 27,275 +0.01(+0.07%)
Jun 17, 2002 9.895 10.13 9.895 10.04 96,917 +0.29(+2.96%)
Jun 14, 2002 9.794 9.852 9.606 9.751 174,452 -0.38(-3.78%)
Jun 12, 2002 10.22 10.29 10.05 10.13 31,982 -0.21(-2.03%)
Jun 11, 2002 10.44 10.54 10.31 10.34 35,444 -0.08(-0.76%)
Jun 10, 2002 10.39 10.42 10.28 10.42 22,568 +0.10(+0.98%)
Jun 07, 2002 10.26 10.41 10.16 10.32 207,681 -0.12(-1.18%)
Jun 06, 2002 10.54 10.54 10.44 10.44 44,028 +0.01(+0.07%)
Jun 05, 2002 10.44 10.49 10.31 10.44 41,120 -0.17(-1.57%)
May 31, 2002 10.69 10.81 10.58 10.60 87,918 -0.30(-2.72%)
May 28, 2002 10.88 10.96 10.80 10.90 46,382 +0.19(+1.75%)
May 27, 2002 10.68 10.80 10.68 10.71 20,214 +0.00(+0.00%)
May 24, 2002 10.68 10.80 10.68 10.71 20,214 -0.11(-1.00%)
May 23, 2002 10.77 10.82 10.63 10.82 334,782 -0.04(-0.33%)
May 22, 2002 10.83 10.87 10.78 10.86 37,382 +0.02(+0.20%)
May 21, 2002 10.99 11.00 10.83 10.83 14,676 -0.04(-0.40%)
May 20, 2002 10.98 11.00 10.88 10.88 49,428 -0.12(-1.05%)
May 17, 2002 11.05 11.09 10.97 10.99 40,705 +0.05(+0.46%)
May 16, 2002 10.96 10.97 10.89 10.94 35,028 +0.07(+0.67%)
May 15, 2002 10.75 10.97 10.75 10.87 42,366 +0.01(+0.13%)
May 14, 2002 10.86 10.88 10.75 10.86 23,952 +0.04(+0.40%)
May 13, 2002 10.60 10.82 10.60 10.81 43,197 +0.24(+2.25%)
May 10, 2002 10.72 10.72 10.55 10.57 8,030 -0.04(-0.41%)
May 09, 2002 10.78 10.78 10.62 10.62 47,628 -0.21(-1.94%)
May 08, 2002 10.66 10.83 10.66 10.83 85,010 +0.31(+2.95%)
May 07, 2002 10.54 10.60 10.48 10.52 20,491 -0.12(-1.09%)
May 06, 2002 10.60 10.68 10.60 10.63 6,922 -0.07(-0.67%)
May 03, 2002 10.75 10.75 10.56 10.70 25,614 +0.07(+0.61%)
May 02, 2002 10.75 10.75 10.55 10.64 43,474 -0.15(-1.41%)
May 01, 2002 10.80 10.80 10.62 10.79 175,975 +0.04(+0.34%)
Apr 30, 2002 10.59 10.75 10.59 10.75 79,749 +0.10(+0.95%)
Apr 29, 2002 10.57 10.70 10.57 10.65 33,921 +0.06(+0.61%)
Apr 26, 2002 10.75 10.75 10.57 10.59 35,721 -0.15(-1.41%)
Apr 25, 2002 10.74 10.79 10.63 10.74 217,788 -0.01(-0.07%)
Apr 24, 2002 10.91 10.94 10.75 10.75 10,660 -0.09(-0.80%)
Apr 23, 2002 10.79 10.86 10.78 10.83 33,505 -0.04(-0.40%)
Apr 22, 2002 10.87 10.88 10.81 10.88 72,134 -0.23(-2.08%)
Apr 19, 2002 11.01 11.11 11.01 11.11 40,428 +0.20(+1.85%)
Apr 18, 2002 11.06 11.12 10.91 10.91 8,445 -0.15(-1.37%)
Apr 17, 2002 11.22 11.22 11.06 11.06 42,228 -0.09(-0.78%)
Apr 16, 2002 10.96 11.16 10.96 11.14 54,689 +0.38(+3.56%)
Apr 15, 2002 10.83 10.87 10.75 10.76 32,121 +0.04(+0.34%)
Apr 12, 2002 10.74 10.75 10.62 10.73 36,274 +0.09(+0.81%)
Apr 11, 2002 10.91 10.91 10.64 10.64 48,597 -0.30(-2.71%)
Apr 10, 2002 10.83 10.94 10.82 10.94 23,398 +0.28(+2.64%)
Apr 09, 2002 10.76 10.80 10.65 10.65 30,736 -0.01(-0.07%)
Apr 08, 2002 10.61 10.74 10.57 10.66 37,797 -0.22(-1.99%)
Apr 05, 2002 10.96 10.96 10.80 10.88 18,552 +0.09(+0.87%)
Apr 04, 2002 10.84 10.91 10.78 10.78 27,275 -0.12(-1.06%)
Apr 03, 2002 10.95 10.95 10.87 10.90 10,799 -0.04(-0.33%)
Apr 02, 2002 11.05 11.05 10.94 10.94 180,128 -0.19(-1.69%)
Apr 01, 2002 11.17 11.18 11.04 11.12 31,706 +0.04(+0.39%)
Mar 29, 2002 11.04 11.12 10.99 11.08 19,245 +0.00(+0.00%)
Mar 28, 2002 11.04 11.12 10.99 11.08 19,245 +0.06(+0.52%)
Mar 27, 2002 11.04 11.08 10.94 11.02 43,197 -0.07(-0.65%)
Mar 26, 2002 11.01 11.20 11.01 11.09 1,827,594 +0.14(+1.32%)
Mar 25, 2002 11.02 11.11 10.92 10.95 102,317 -0.14(-1.30%)
Mar 22, 2002 11.06 11.13 11.06 11.09 11,076 +0.02(+0.20%)
Mar 21, 2002 11.08 11.15 11.05 11.07 189,682 -0.05(-0.45%)
Mar 20, 2002 11.21 11.21 11.10 11.12 98,994 -0.25(-2.16%)
Mar 19, 2002 11.35 11.37 11.24 11.37 48,735 +0.04(+0.38%)
Mar 18, 2002 11.34 11.34 11.19 11.32 82,241 +0.13(+1.16%)
Mar 15, 2002 11.09 11.25 10.99 11.20 162,683 +0.28(+2.58%)
Mar 14, 2002 10.83 11.05 10.83 10.91 22,568 +0.14(+1.34%)
Mar 13, 2002 10.87 10.93 10.77 10.77 69,780 -0.03(-0.27%)
Mar 12, 2002 10.83 10.99 10.75 10.80 144,961 -0.32(-2.86%)
Mar 11, 2002 10.98 11.12 10.88 11.12 101,902 +0.10(+0.92%)
Mar 08, 2002 11.04 11.09 10.99 11.01 37,382 +0.03(+0.26%)
Mar 07, 2002 11.12 11.12 10.91 10.99 57,458 +0.04(+0.33%)
Mar 06, 2002 10.75 10.96 10.65 10.95 37,382 +0.29(+2.71%)
Mar 05, 2002 10.69 10.77 10.59 10.66 72,688 -0.06(-0.54%)
Mar 04, 2002 10.55 10.83 10.55 10.72 106,609 +0.35(+3.34%)
Mar 01, 2002 10.31 10.40 10.23 10.37 52,335 +0.07(+0.70%)
Feb 28, 2002 10.16 10.31 10.16 10.30 58,150 +0.27(+2.74%)
Feb 27, 2002 10.07 10.19 9.996 10.03 24,091 -0.04(-0.36%)
Feb 26, 2002 10.03 10.10 9.960 10.06 50,397 +0.06(+0.58%)
Feb 25, 2002 9.823 10.01 9.823 10.00 57,873 +0.13(+1.32%)
Feb 22, 2002 9.895 9.895 9.772 9.873 8,861 +0.04(+0.44%)
Feb 21, 2002 9.859 9.960 9.830 9.830 91,933 -0.03(-0.29%)
Feb 20, 2002 9.823 9.859 9.714 9.859 29,629 +0.04(+0.44%)
Feb 19, 2002 9.852 9.895 9.765 9.816 283,831 -0.12(-1.24%)
Feb 18, 2002 10.16 10.16 9.938 9.938 53,443 +0.00(+0.00%)
Feb 15, 2002 10.16 10.16 9.938 9.938 53,443 -0.22(-2.13%)
Feb 14, 2002 10.13 10.19 10.13 10.15 10,245 +0.06(+0.64%)
Feb 13, 2002 10.08 10.15 10.08 10.09 23,260 +0.01(+0.14%)
Feb 12, 2002 10.13 10.15 10.05 10.08 22,844 -0.20(-1.90%)
Feb 11, 2002 10.07 10.27 10.07 10.27 182,759 +0.27(+2.67%)
Feb 08, 2002 9.982 10.07 9.931 10.00 1,301,469 +0.03(+0.29%)
Feb 07, 2002 9.881 9.982 9.873 9.974 28,106 +0.14(+1.47%)
Feb 06, 2002 9.917 9.931 9.823 9.830 47,212 -0.30(-2.99%)
Feb 05, 2002 10.18 10.18 10.03 10.13 48,182 -0.09(-0.85%)
Feb 04, 2002 10.29 10.34 10.22 10.22 115,332 -0.18(-1.74%)
Feb 01, 2002 10.44 10.46 10.33 10.40 25,614 -0.01(-0.07%)
Jan 31, 2002 10.36 10.41 10.26 10.41 289,092 +0.01(+0.14%)
Jan 30, 2002 10.19 10.39 10.19 10.39 356,380 +0.04(+0.35%)
Jan 29, 2002 10.52 10.57 10.34 10.36 76,288 -0.12(-1.17%)
Jan 28, 2002 10.55 10.55 10.42 10.48 28,383 -0.09(-0.82%)
Jan 25, 2002 10.45 10.57 10.45 10.57 9,553 -0.12(-1.15%)
Jan 24, 2002 10.75 10.75 10.67 10.69 19,245 +0.01(+0.14%)
Jan 23, 2002 10.69 10.72 10.62 10.68 62,858 +0.14(+1.37%)
Jan 22, 2002 10.65 10.70 10.52 10.53 40,843 -0.12(-1.08%)
Jan 21, 2002 10.54 10.71 10.54 10.65 50,951 +0.00(+0.00%)
Jan 18, 2002 10.54 10.73 10.54 10.65 50,951 -0.07(-0.67%)
Jan 17, 2002 10.57 10.73 10.57 10.72 35,721 +0.35(+3.42%)
Jan 16, 2002 10.44 10.45 10.34 10.36 26,998 -0.22(-2.05%)
Jan 15, 2002 10.66 10.76 10.55 10.58 319,275 -0.11(-1.01%)
Jan 14, 2002 10.76 10.76 10.68 10.69 22,429 -0.21(-1.92%)
Jan 11, 2002 10.98 11.04 10.90 10.90 37,382 -0.08(-0.72%)
Jan 10, 2002 10.89 10.98 10.88 10.98 304,599 +0.07(+0.66%)
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.