Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.93%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2003 9.856 9.856 9.793 9.793 52,054 -0.13(-1.35%)
Oct 30, 2003 9.814 9.941 9.927 9.927 25,672 +0.11(+1.15%)
Oct 29, 2003 9.772 9.842 9.772 9.814 90,917 +0.02(+0.22%)
Oct 28, 2003 9.737 9.793 9.708 9.793 65,812 +0.22(+2.28%)
Oct 27, 2003 9.546 9.666 9.546 9.574 67,940 +0.14(+1.49%)
Oct 24, 2003 9.483 9.588 9.433 9.433 99,569 -0.09(-0.96%)
Oct 23, 2003 9.490 9.560 9.469 9.525 79,145 -0.04(-0.44%)
Oct 22, 2003 9.560 9.624 9.560 9.567 98,009 -0.18(-1.88%)
Oct 21, 2003 9.617 9.751 9.603 9.751 124,816 +0.06(+0.66%)
Oct 20, 2003 9.574 9.687 9.539 9.687 269,206 +0.19(+2.00%)
Oct 17, 2003 9.596 9.596 9.454 9.497 107,228 -0.11(-1.17%)
Oct 16, 2003 9.631 9.631 9.631 9.610 212,046 +0.02(+0.22%)
Oct 15, 2003 9.751 9.758 9.567 9.588 415,299 -0.01(-0.07%)
Oct 14, 2003 9.560 9.680 9.518 9.596 34,324 +0.04(+0.44%)
Oct 13, 2003 9.617 9.652 9.567 9.553 90,208 +0.01(+0.15%)
Oct 10, 2003 9.553 9.581 9.476 9.539 68,081 +0.11(+1.12%)
Oct 09, 2003 9.462 9.462 9.412 9.433 99,427 +0.09(+0.98%)
Oct 08, 2003 9.412 9.412 9.271 9.342 41,132 +0.11(+1.22%)
Oct 07, 2003 9.165 9.243 9.151 9.229 82,265 +0.02(+0.23%)
Oct 06, 2003 9.187 9.243 9.187 9.208 59,997 +0.09(+1.01%)
Oct 03, 2003 9.116 9.172 9.102 9.116 77,017 +0.15(+1.65%)
Oct 02, 2003 8.975 8.982 8.940 8.968 171,622 -0.09(-1.01%)
Oct 01, 2003 8.813 9.102 8.813 9.060 266,228 +0.27(+3.13%)
Sep 30, 2003 8.919 8.919 8.714 8.785 133,610 -0.10(-1.11%)
Sep 29, 2003 8.869 8.954 8.869 8.883 43,827 +0.06(+0.64%)
Sep 26, 2003 8.855 8.933 8.820 8.827 78,577 +0.01(+0.16%)
Sep 25, 2003 8.898 8.947 8.813 8.813 55,174 -0.04(-0.40%)
Sep 24, 2003 9.095 9.095 8.820 8.848 89,215 -0.27(-3.01%)
Sep 23, 2003 9.095 9.123 9.031 9.123 57,727 -0.08(-0.92%)
Sep 22, 2003 9.285 9.292 9.180 9.208 91,343 -0.26(-2.76%)
Sep 19, 2003 9.483 9.504 9.447 9.469 14,609 -0.05(-0.52%)
Sep 18, 2003 9.419 9.518 9.419 9.518 111,058 +0.25(+2.74%)
Sep 17, 2003 9.363 9.363 9.250 9.264 28,651 -0.04(-0.38%)
Sep 16, 2003 9.236 9.299 9.151 9.299 442,390 +0.14(+1.54%)
Sep 15, 2003 9.271 9.271 9.158 9.158 495,579 +0.00(+0.00%)
Sep 12, 2003 9.194 9.236 9.102 9.158 16,736 -0.13(-1.44%)
Sep 11, 2003 9.165 9.292 9.130 9.292 19,857 +0.11(+1.23%)
Sep 10, 2003 9.187 9.236 9.095 9.180 198,288 -0.11(-1.14%)
Sep 09, 2003 9.299 9.391 9.257 9.285 38,437 -0.12(-1.27%)
Sep 08, 2003 9.328 9.433 9.306 9.405 278,000 +0.09(+0.98%)
Sep 05, 2003 9.201 9.356 9.187 9.313 167,651 +0.00(+0.00%)
Sep 04, 2003 9.165 9.313 9.130 9.313 41,274 +0.18(+2.01%)
Sep 03, 2003 9.102 9.194 9.088 9.130 257,859 +0.13(+1.49%)
Sep 02, 2003 8.947 9.024 8.905 8.996 358,989 +0.15(+1.67%)
Aug 29, 2003 8.848 8.947 8.813 8.848 63,543 +0.04(+0.40%)
Aug 28, 2003 8.806 8.862 8.764 8.813 26,523 +0.03(+0.32%)
Aug 27, 2003 8.721 8.806 8.707 8.785 16,736 +0.01(+0.16%)
Aug 26, 2003 8.672 8.778 8.616 8.771 50,352 -0.06(-0.72%)
Aug 25, 2003 8.820 8.841 8.799 8.834 266,086 -0.11(-1.18%)
Aug 22, 2003 9.017 9.017 8.855 8.940 68,365 -0.02(-0.24%)
Aug 21, 2003 8.996 9.053 8.919 8.961 69,358 +0.01(+0.08%)
Aug 20, 2003 8.926 9.010 8.869 8.954 106,945 +0.01(+0.16%)
Aug 19, 2003 9.053 9.060 8.933 8.940 519,265 -0.12(-1.32%)
Aug 18, 2003 8.947 9.060 8.890 9.060 788,756 +0.10(+1.10%)
Aug 15, 2003 8.989 8.989 8.961 8.961 7,659 -0.01(-0.16%)
Aug 14, 2003 8.820 8.975 8.806 8.975 31,062 +0.18(+2.09%)
Aug 13, 2003 8.869 8.883 8.778 8.792 22,552 -0.06(-0.64%)
Aug 12, 2003 8.778 8.848 8.735 8.848 226,372 +0.19(+2.20%)
Aug 11, 2003 8.608 8.714 8.608 8.658 42,267 -0.03(-0.32%)
Aug 08, 2003 8.721 8.728 8.601 8.686 21,984 -0.07(-0.81%)
Aug 07, 2003 8.658 8.757 8.573 8.757 82,123 +0.00(+0.00%)
Aug 06, 2003 8.778 8.820 8.700 8.757 81,414 -0.07(-0.80%)
Aug 05, 2003 8.919 8.940 8.813 8.827 117,157 -0.02(-0.24%)
Aug 04, 2003 8.898 8.898 8.771 8.848 100,137 +0.04(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.