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 (%)
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.