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

Germany Ishares MSCI ETF (NY: EWG )

30.61 -0.74 (-2.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 9.865 9.865 9.801 9.801 52,009 -0.13(-1.35%)
Oct 30, 2003 9.822 9.949 9.935 9.935 25,650 +0.11(+1.15%)
Oct 29, 2003 9.780 9.851 9.780 9.822 90,839 +0.02(+0.22%)
Oct 28, 2003 9.745 9.801 9.717 9.801 65,756 +0.22(+2.28%)
Oct 27, 2003 9.554 9.674 9.554 9.583 67,881 +0.14(+1.49%)
Oct 24, 2003 9.491 9.597 9.441 9.441 99,484 -0.09(-0.96%)
Oct 23, 2003 9.498 9.568 9.477 9.533 79,077 -0.04(-0.44%)
Oct 22, 2003 9.568 9.632 9.568 9.575 97,925 -0.18(-1.88%)
Oct 21, 2003 9.625 9.759 9.611 9.759 124,710 +0.06(+0.66%)
Oct 20, 2003 9.583 9.695 9.547 9.695 268,977 +0.19(+2.00%)
Oct 17, 2003 9.604 9.604 9.463 9.505 107,137 -0.11(-1.17%)
Oct 16, 2003 9.639 9.639 9.639 9.618 211,865 +0.02(+0.22%)
Oct 15, 2003 9.759 9.766 9.575 9.597 414,944 -0.01(-0.07%)
Oct 14, 2003 9.568 9.688 9.526 9.604 34,295 +0.04(+0.44%)
Oct 13, 2003 9.625 9.660 9.575 9.561 90,131 +0.01(+0.15%)
Oct 10, 2003 9.561 9.590 9.484 9.547 68,023 +0.11(+1.12%)
Oct 09, 2003 9.470 9.470 9.420 9.441 99,342 +0.09(+0.98%)
Oct 08, 2003 9.420 9.420 9.279 9.350 41,097 +0.11(+1.22%)
Oct 07, 2003 9.173 9.251 9.159 9.237 82,195 +0.02(+0.23%)
Oct 06, 2003 9.194 9.251 9.194 9.216 59,945 +0.09(+1.01%)
Oct 03, 2003 9.124 9.180 9.110 9.124 76,951 +0.15(+1.65%)
Oct 02, 2003 8.983 8.990 8.947 8.976 171,476 -0.09(-1.01%)
Oct 01, 2003 8.820 9.110 8.820 9.067 266,001 +0.28(+3.13%)
Sep 30, 2003 8.926 8.926 8.722 8.792 133,496 -0.10(-1.11%)
Sep 29, 2003 8.877 8.962 8.877 8.891 43,790 +0.06(+0.64%)
Sep 26, 2003 8.863 8.940 8.828 8.835 78,510 +0.01(+0.16%)
Sep 25, 2003 8.905 8.955 8.820 8.820 55,127 -0.04(-0.40%)
Sep 24, 2003 9.103 9.103 8.828 8.856 89,139 -0.28(-3.01%)
Sep 23, 2003 9.103 9.131 9.039 9.131 57,678 -0.08(-0.92%)
Sep 22, 2003 9.293 9.300 9.187 9.216 91,265 -0.26(-2.76%)
Sep 19, 2003 9.491 9.512 9.456 9.477 14,596 -0.05(-0.52%)
Sep 18, 2003 9.427 9.526 9.427 9.526 110,963 +0.25(+2.74%)
Sep 17, 2003 9.371 9.371 9.258 9.272 28,626 -0.04(-0.38%)
Sep 16, 2003 9.244 9.307 9.159 9.307 442,012 +0.14(+1.54%)
Sep 15, 2003 9.279 9.279 9.166 9.166 495,155 +0.00(+0.00%)
Sep 12, 2003 9.201 9.244 9.110 9.166 16,722 -0.13(-1.44%)
Sep 11, 2003 9.173 9.300 9.138 9.300 19,840 +0.11(+1.23%)
Sep 10, 2003 9.194 9.244 9.103 9.187 198,119 -0.11(-1.14%)
Sep 09, 2003 9.307 9.399 9.265 9.293 38,405 -0.12(-1.27%)
Sep 08, 2003 9.336 9.441 9.314 9.413 277,763 +0.09(+0.98%)
Sep 05, 2003 9.209 9.364 9.194 9.321 167,508 +0.00(+0.00%)
Sep 04, 2003 9.173 9.321 9.138 9.321 41,239 +0.18(+2.01%)
Sep 03, 2003 9.110 9.201 9.096 9.138 257,639 +0.13(+1.49%)
Sep 02, 2003 8.955 9.032 8.912 9.004 358,683 +0.15(+1.67%)
Aug 29, 2003 8.856 8.955 8.820 8.856 63,488 +0.04(+0.40%)
Aug 28, 2003 8.813 8.870 8.771 8.820 26,500 +0.03(+0.32%)
Aug 27, 2003 8.729 8.813 8.715 8.792 16,722 +0.01(+0.16%)
Aug 26, 2003 8.679 8.785 8.623 8.778 50,309 -0.06(-0.72%)
Aug 25, 2003 8.828 8.849 8.806 8.842 265,859 -0.11(-1.18%)
Aug 22, 2003 9.025 9.025 8.863 8.947 68,307 -0.02(-0.24%)
Aug 21, 2003 9.004 9.060 8.926 8.969 69,299 +0.01(+0.08%)
Aug 20, 2003 8.933 9.018 8.877 8.962 106,853 +0.01(+0.16%)
Aug 19, 2003 9.060 9.067 8.940 8.947 518,822 -0.12(-1.32%)
Aug 18, 2003 8.955 9.067 8.898 9.067 788,082 +0.10(+1.10%)
Aug 15, 2003 8.997 8.997 8.969 8.969 7,652 -0.01(-0.16%)
Aug 14, 2003 8.828 8.983 8.813 8.983 31,035 +0.18(+2.08%)
Aug 13, 2003 8.877 8.891 8.785 8.799 22,532 -0.06(-0.64%)
Aug 12, 2003 8.785 8.856 8.743 8.856 226,178 +0.19(+2.20%)
Aug 11, 2003 8.616 8.722 8.616 8.665 42,231 -0.03(-0.32%)
Aug 08, 2003 8.729 8.736 8.609 8.693 21,965 -0.07(-0.81%)
Aug 07, 2003 8.665 8.764 8.581 8.764 82,053 +0.00(+0.00%)
Aug 06, 2003 8.785 8.828 8.708 8.764 81,345 -0.07(-0.80%)
Aug 05, 2003 8.926 8.947 8.820 8.835 117,057 -0.02(-0.24%)
Aug 04, 2003 8.905 8.905 8.778 8.856 100,051 +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.