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

Germany Ishares MSCI ETF (NY: EWG )

32.10 -0.57 (-1.74%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Mar 31, 2003 5.883 5.999 5.863 5.917 219,414 -0.17(-2.80%)
Mar 28, 2003 6.135 6.155 6.040 6.087 123,512 -0.07(-1.11%)
Mar 27, 2003 6.087 6.162 5.985 6.155 152,884 -0.06(-0.99%)
Mar 26, 2003 6.244 6.292 6.196 6.217 87,530 -0.03(-0.54%)
Mar 25, 2003 6.115 6.305 6.087 6.251 263,766 +0.12(+2.00%)
Mar 24, 2003 6.162 6.230 6.040 6.128 292,552 -0.27(-4.26%)
Mar 21, 2003 6.339 6.435 6.264 6.401 242,031 +0.21(+3.41%)
Mar 20, 2003 6.135 6.196 6.046 6.189 148,038 +0.02(+0.33%)
Mar 19, 2003 6.264 6.264 6.074 6.169 201,056 +0.01(+0.11%)
Mar 18, 2003 6.128 6.162 5.958 6.162 411,658 +0.18(+2.96%)
Mar 17, 2003 5.699 6.019 5.699 5.985 1,025,694 +0.25(+4.39%)
Mar 14, 2003 5.856 5.951 5.733 5.733 344,688 -0.08(-1.41%)
Mar 13, 2003 5.686 5.815 5.611 5.815 339,107 +0.20(+3.52%)
Mar 12, 2003 5.652 5.679 5.495 5.617 1,165,362 -0.15(-2.60%)
Mar 11, 2003 5.822 5.890 5.733 5.767 223,820 -0.03(-0.47%)
Mar 10, 2003 6.094 6.094 5.795 5.795 81,068 -0.29(-4.70%)
Mar 07, 2003 6.067 6.087 6.060 6.080 61,535 -0.01(-0.11%)
Mar 06, 2003 6.074 6.169 6.026 6.087 73,725 -0.11(-1.76%)
Mar 05, 2003 6.128 6.251 6.115 6.196 18,211 +0.12(+1.90%)
Mar 04, 2003 6.176 6.183 6.074 6.080 10,280 -0.06(-1.00%)
Mar 03, 2003 6.251 6.353 6.142 6.142 58,892 -0.06(-0.99%)
Feb 28, 2003 6.196 6.230 6.115 6.203 338,961 +0.11(+1.79%)
Feb 27, 2003 6.006 6.142 6.006 6.094 41,268 +0.10(+1.59%)
Feb 26, 2003 5.992 6.094 5.992 5.999 71,081 -0.16(-2.65%)
Feb 25, 2003 6.108 6.162 5.999 6.162 111,616 -0.07(-1.09%)
Feb 24, 2003 6.319 6.332 6.210 6.230 39,800 -0.14(-2.24%)
Feb 21, 2003 6.292 6.455 6.292 6.373 13,217 +0.01(+0.11%)
Feb 20, 2003 6.401 6.421 6.298 6.366 46,555 -0.01(-0.11%)
Feb 19, 2003 6.414 6.469 6.366 6.373 68,291 -0.12(-1.78%)
Feb 18, 2003 6.346 6.652 6.346 6.489 210,014 +0.02(+0.32%)
Feb 14, 2003 6.285 6.543 6.285 6.469 2,036,556 +0.21(+3.37%)
Feb 13, 2003 6.223 6.285 6.135 6.258 47,143 +0.05(+0.77%)
Feb 12, 2003 6.278 6.353 6.210 6.210 19,679 -0.18(-2.77%)
Feb 11, 2003 6.332 6.435 6.305 6.387 45,380 +0.12(+1.96%)
Feb 10, 2003 6.278 6.346 6.230 6.264 118,078 -0.07(-1.08%)
Feb 07, 2003 6.469 6.469 6.285 6.332 35,687 -0.10(-1.48%)
Feb 06, 2003 6.564 6.564 6.387 6.428 123,805 -0.07(-1.05%)
Feb 05, 2003 6.578 6.578 6.496 6.496 11,895 +0.03(+0.42%)
Feb 04, 2003 6.469 6.584 6.435 6.469 73,138 -0.24(-3.55%)
Feb 03, 2003 6.734 6.741 6.564 6.707 54,339 +0.02(+0.31%)
Jan 31, 2003 6.618 6.727 6.543 6.686 53,164 +0.13(+1.97%)
Jan 30, 2003 6.557 6.646 6.469 6.557 54,926 -0.14(-2.13%)
Jan 29, 2003 6.516 6.727 6.428 6.700 93,552 +0.08(+1.23%)
Jan 28, 2003 6.469 6.618 6.469 6.618 102,951 +0.15(+2.32%)
Jan 27, 2003 6.503 6.686 6.441 6.469 97,223 -0.21(-3.16%)
Jan 24, 2003 6.795 6.795 6.639 6.680 41,856 -0.25(-3.54%)
Jan 23, 2003 6.877 6.986 6.693 6.925 118,372 +0.16(+2.31%)
Jan 22, 2003 6.789 6.809 6.659 6.768 46,408 -0.11(-1.58%)
Jan 21, 2003 6.938 6.979 6.877 6.877 44,499 -0.15(-2.13%)
Jan 17, 2003 7.088 7.109 7.027 7.027 20,560 -0.23(-3.19%)
Jan 16, 2003 7.252 7.272 7.184 7.258 32,456 -0.01(-0.09%)
Jan 15, 2003 7.354 7.381 7.149 7.265 64,326 -0.09(-1.20%)
Jan 14, 2003 7.327 7.361 7.252 7.354 41,415 +0.08(+1.12%)
Jan 13, 2003 7.306 7.374 7.224 7.272 38,771 +0.05(+0.75%)
Jan 10, 2003 7.109 7.252 7.054 7.218 70,347 +0.02(+0.28%)
Jan 09, 2003 7.075 7.204 7.054 7.197 82,831 +0.15(+2.13%)
Jan 08, 2003 7.122 7.136 6.986 7.047 56,836 -0.22(-3.09%)
Jan 07, 2003 7.218 7.347 7.156 7.272 36,715 -0.18(-2.38%)
Jan 06, 2003 7.204 7.463 7.204 7.449 185,635 +0.22(+3.01%)
Jan 03, 2003 7.238 7.272 7.129 7.231 21,442 +0.15(+2.12%)
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.