Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

32.28 +0.35 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 10.17 10.32 10.17 10.31 58,101 +0.27(+2.74%)
Feb 27, 2002 10.08 10.20 10.00 10.03 24,070 -0.04(-0.36%)
Feb 26, 2002 10.03 10.11 9.968 10.07 50,354 +0.06(+0.58%)
Feb 25, 2002 9.831 10.02 9.831 10.01 57,824 +0.13(+1.32%)
Feb 22, 2002 9.903 9.903 9.781 9.882 8,853 +0.04(+0.44%)
Feb 21, 2002 9.867 9.968 9.838 9.838 91,855 -0.03(-0.29%)
Feb 20, 2002 9.831 9.867 9.723 9.867 29,603 +0.04(+0.44%)
Feb 19, 2002 9.860 9.903 9.773 9.824 283,588 -0.12(-1.24%)
Feb 18, 2002 10.17 10.17 9.947 9.947 53,397 +0.00(+0.00%)
Feb 15, 2002 10.17 10.17 9.947 9.947 53,397 -0.22(-2.13%)
Feb 14, 2002 10.13 10.20 10.13 10.16 10,236 +0.07(+0.64%)
Feb 13, 2002 10.08 10.16 10.08 10.10 23,240 +0.01(+0.14%)
Feb 12, 2002 10.14 10.16 10.06 10.08 22,825 -0.20(-1.90%)
Feb 11, 2002 10.08 10.28 10.08 10.28 182,603 +0.27(+2.67%)
Feb 08, 2002 9.990 10.08 9.940 10.01 1,300,357 +0.03(+0.29%)
Feb 07, 2002 9.889 9.990 9.882 9.983 28,082 +0.14(+1.47%)
Feb 06, 2002 9.925 9.940 9.831 9.838 47,172 -0.30(-2.99%)
Feb 05, 2002 10.19 10.19 10.03 10.14 48,140 -0.09(-0.85%)
Feb 04, 2002 10.29 10.34 10.23 10.23 115,233 -0.18(-1.74%)
Feb 01, 2002 10.45 10.47 10.34 10.41 25,592 -0.01(-0.07%)
Jan 31, 2002 10.37 10.42 10.26 10.42 288,845 +0.01(+0.14%)
Jan 30, 2002 10.20 10.40 10.20 10.40 356,076 +0.04(+0.35%)
Jan 29, 2002 10.53 10.58 10.34 10.37 76,223 -0.12(-1.17%)
Jan 28, 2002 10.56 10.56 10.43 10.49 28,358 -0.09(-0.82%)
Jan 25, 2002 10.46 10.58 10.46 10.58 9,545 -0.12(-1.15%)
Jan 24, 2002 10.76 10.76 10.68 10.70 19,228 +0.01(+0.14%)
Jan 23, 2002 10.70 10.73 10.63 10.68 62,804 +0.14(+1.37%)
Jan 22, 2002 10.66 10.71 10.53 10.54 40,809 -0.12(-1.08%)
Jan 21, 2002 10.55 10.72 10.55 10.66 50,907 +0.00(+0.00%)
Jan 18, 2002 10.55 10.73 10.55 10.66 50,907 -0.07(-0.67%)
Jan 17, 2002 10.58 10.73 10.58 10.73 35,690 +0.35(+3.41%)
Jan 16, 2002 10.45 10.46 10.35 10.37 26,975 -0.22(-2.05%)
Jan 15, 2002 10.67 10.77 10.56 10.59 319,002 -0.11(-1.01%)
Jan 14, 2002 10.77 10.77 10.68 10.70 22,410 -0.21(-1.92%)
Jan 11, 2002 10.99 11.05 10.91 10.91 37,350 -0.08(-0.72%)
Jan 10, 2002 10.90 10.99 10.89 10.99 304,339 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.