Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • 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 )

30.29 +0.28 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
May 30, 2003 8.087 8.150 8.023 8.094 161,272 +0.12(+1.50%)
May 29, 2003 7.988 8.080 7.974 7.974 156,454 +0.07(+0.89%)
May 28, 2003 7.945 8.009 7.903 7.903 203,929 -0.03(-0.36%)
May 27, 2003 7.677 7.931 7.677 7.931 229,296 +0.20(+2.65%)
May 23, 2003 7.755 7.762 7.691 7.727 135,622 -0.03(-0.36%)
May 22, 2003 7.698 7.790 7.663 7.755 50,167 +0.06(+0.73%)
May 21, 2003 7.684 7.698 7.536 7.698 133,638 -0.01(-0.09%)
May 20, 2003 7.706 7.776 7.628 7.706 66,748 +0.04(+0.55%)
May 19, 2003 7.790 7.917 7.656 7.663 240,633 -0.26(-3.29%)
May 16, 2003 7.953 8.044 7.917 7.924 218,809 +0.12(+1.54%)
May 15, 2003 7.868 7.938 7.804 7.804 25,083 -0.03(-0.36%)
May 14, 2003 7.833 7.910 7.720 7.833 64,622 +0.01(+0.18%)
May 13, 2003 7.790 7.875 7.706 7.818 58,953 -0.08(-0.98%)
May 12, 2003 7.776 7.945 7.734 7.896 172,326 +0.07(+0.90%)
May 09, 2003 7.741 7.910 7.734 7.826 244,885 +0.11(+1.37%)
May 08, 2003 7.741 7.833 7.706 7.720 134,488 -0.19(-2.41%)
May 07, 2003 7.995 8.002 7.847 7.910 257,356 -0.18(-2.18%)
May 06, 2003 7.861 8.185 7.861 8.087 479,567 +0.27(+3.43%)
May 05, 2003 7.797 7.903 7.755 7.818 167,083 +0.09(+1.19%)
May 02, 2003 7.501 7.762 7.501 7.727 308,090 +0.11(+1.48%)
May 01, 2003 7.586 7.691 7.536 7.614 99,626 -0.04(-0.46%)
Apr 30, 2003 7.557 7.663 7.536 7.649 217,534 +0.20(+2.75%)
Apr 29, 2003 7.501 7.586 7.444 7.444 346,354 -0.05(-0.66%)
Apr 28, 2003 7.360 7.536 7.360 7.494 173,602 +0.23(+3.11%)
Apr 25, 2003 7.296 7.325 7.219 7.268 65,189 -0.11(-1.44%)
Apr 24, 2003 7.444 7.466 7.303 7.374 144,833 -0.12(-1.60%)
Apr 23, 2003 7.508 7.564 7.423 7.494 205,346 +0.03(+0.38%)
Apr 22, 2003 7.254 7.529 7.190 7.466 106,428 +0.18(+2.42%)
Apr 21, 2003 7.268 7.346 7.233 7.289 71,850 +0.02(+0.29%)
Apr 17, 2003 7.162 7.317 7.148 7.268 214,983 +0.27(+3.83%)
Apr 16, 2003 7.162 7.233 6.993 7.000 226,462 -0.09(-1.29%)
Apr 15, 2003 7.049 7.113 6.993 7.092 172,185 +0.12(+1.72%)
Apr 14, 2003 6.873 6.972 6.852 6.972 153,761 +0.10(+1.44%)
Apr 11, 2003 6.816 6.908 6.732 6.873 135,480 +0.09(+1.35%)
Apr 10, 2003 6.788 6.788 6.675 6.781 40,672 +0.03(+0.42%)
Apr 09, 2003 6.894 6.929 6.739 6.753 938,160 -0.03(-0.42%)
Apr 08, 2003 6.809 6.965 6.746 6.781 242,759 +0.04(+0.63%)
Apr 07, 2003 6.845 6.845 6.668 6.739 322,545 +0.18(+2.80%)
Apr 04, 2003 6.471 6.562 6.471 6.555 78,085 +0.13(+2.09%)
Apr 03, 2003 6.548 6.548 6.308 6.421 107,562 +0.03(+0.44%)
Apr 02, 2003 6.421 6.485 6.358 6.393 33,586 +0.18(+2.95%)
Apr 01, 2003 6.167 6.287 6.076 6.210 67,456 +0.08(+1.27%)
Mar 31, 2003 6.097 6.217 6.076 6.132 211,723 -0.18(-2.80%)
Mar 28, 2003 6.358 6.379 6.259 6.308 119,183 -0.07(-1.11%)
Mar 27, 2003 6.308 6.386 6.203 6.379 147,526 -0.06(-0.99%)
Mar 26, 2003 6.471 6.520 6.421 6.442 84,462 -0.04(-0.54%)
Mar 25, 2003 6.337 6.534 6.308 6.478 254,522 +0.13(+2.00%)
Mar 24, 2003 6.386 6.457 6.259 6.351 282,298 -0.28(-4.26%)
Mar 21, 2003 6.569 6.668 6.492 6.633 233,548 +0.22(+3.41%)
Mar 20, 2003 6.358 6.421 6.266 6.414 142,849 +0.02(+0.33%)
Mar 19, 2003 6.492 6.492 6.294 6.393 194,009 +0.01(+0.11%)
Mar 18, 2003 6.351 6.386 6.174 6.386 397,230 +0.18(+2.96%)
Mar 17, 2003 5.906 6.238 5.906 6.203 989,744 +0.26(+4.39%)
Mar 14, 2003 6.068 6.167 5.941 5.941 332,607 -0.08(-1.41%)
Mar 13, 2003 5.892 6.026 5.814 6.026 327,222 +0.20(+3.52%)
Mar 12, 2003 5.857 5.885 5.694 5.822 1,124,516 -0.16(-2.60%)
Mar 11, 2003 6.033 6.104 5.941 5.977 215,975 -0.03(-0.47%)
Mar 10, 2003 6.315 6.315 6.005 6.005 78,227 -0.30(-4.70%)
Mar 07, 2003 6.287 6.308 6.280 6.301 59,379 -0.01(-0.11%)
Mar 06, 2003 6.294 6.393 6.245 6.308 71,141 -0.11(-1.76%)
Mar 05, 2003 6.351 6.478 6.337 6.421 17,572 +0.12(+1.90%)
Mar 04, 2003 6.400 6.407 6.294 6.301 9,920 -0.06(-1.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.