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

Germany Ishares MSCI ETF (NY: EWG )

30.96 +0.27 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 9.064 9.165 9.028 9.064 62,027 +0.04(+0.40%)
Aug 28, 2003 9.021 9.079 8.978 9.028 25,890 +0.03(+0.32%)
Aug 27, 2003 8.934 9.021 8.920 8.999 16,337 +0.01(+0.16%)
Aug 26, 2003 8.884 8.992 8.826 8.985 49,151 -0.07(-0.72%)
Aug 25, 2003 9.035 9.057 9.014 9.050 259,739 -0.11(-1.18%)
Aug 22, 2003 9.238 9.238 9.072 9.158 66,734 -0.02(-0.24%)
Aug 21, 2003 9.216 9.274 9.137 9.180 67,704 +0.01(+0.08%)
Aug 20, 2003 9.144 9.230 9.086 9.173 104,394 +0.01(+0.16%)
Aug 19, 2003 9.274 9.281 9.151 9.158 506,880 -0.12(-1.32%)
Aug 18, 2003 9.165 9.281 9.108 9.281 769,943 +0.10(+1.10%)
Aug 15, 2003 9.209 9.209 9.180 9.180 7,476 -0.01(-0.16%)
Aug 14, 2003 9.035 9.194 9.021 9.194 30,321 +0.19(+2.09%)
Aug 13, 2003 9.086 9.100 8.992 9.007 22,014 -0.06(-0.64%)
Aug 12, 2003 8.992 9.064 8.949 9.064 220,972 +0.20(+2.20%)
Aug 11, 2003 8.819 8.927 8.819 8.869 41,259 -0.03(-0.32%)
Aug 08, 2003 8.934 8.942 8.812 8.898 21,460 -0.07(-0.81%)
Aug 07, 2003 8.869 8.970 8.783 8.970 80,164 +0.00(+0.00%)
Aug 06, 2003 8.992 9.035 8.913 8.970 79,472 -0.07(-0.80%)
Aug 05, 2003 9.137 9.158 9.028 9.043 114,363 -0.02(-0.24%)
Aug 04, 2003 9.115 9.115 8.985 9.064 97,748 +0.04(+0.40%)
Aug 01, 2003 8.999 9.043 8.985 9.028 757,205 -0.14(-1.57%)
Jul 31, 2003 9.252 9.252 9.115 9.173 7,061 +0.08(+0.87%)
Jul 30, 2003 9.151 9.230 9.086 9.093 56,073 -0.09(-1.02%)
Jul 29, 2003 9.281 9.281 9.129 9.187 137,346 -0.03(-0.31%)
Jul 28, 2003 9.180 9.281 9.158 9.216 129,731 +0.08(+0.87%)
Jul 25, 2003 9.079 9.137 9.028 9.137 80,718 +0.09(+1.04%)
Jul 24, 2003 9.014 9.108 9.014 9.043 34,475 +0.09(+1.05%)
Jul 23, 2003 8.956 8.956 8.848 8.949 26,306 +0.07(+0.81%)
Jul 22, 2003 8.855 8.905 8.775 8.877 110,071 +0.05(+0.57%)
Jul 21, 2003 8.826 8.833 8.775 8.826 157,007 -0.21(-2.32%)
Jul 18, 2003 8.833 9.057 8.833 9.035 80,857 +0.26(+2.96%)
Jul 17, 2003 8.775 8.848 8.754 8.775 26,860 -0.13(-1.46%)
Jul 16, 2003 9.028 9.028 8.862 8.905 24,644 -0.01(-0.16%)
Jul 15, 2003 9.100 9.151 8.869 8.920 68,257 -0.07(-0.80%)
Jul 14, 2003 9.014 9.028 8.956 8.992 46,105 +0.13(+1.47%)
Jul 11, 2003 8.804 8.898 8.790 8.862 35,998 +0.09(+0.99%)
Jul 10, 2003 8.739 8.804 8.703 8.775 60,504 -0.14(-1.62%)
Jul 09, 2003 8.898 8.920 8.797 8.920 61,750 -0.03(-0.32%)
Jul 08, 2003 8.877 8.949 8.877 8.949 112,563 +0.01(+0.08%)
Jul 07, 2003 8.877 8.992 8.840 8.942 294,076 +0.17(+1.89%)
Jul 03, 2003 8.812 8.819 8.739 8.775 39,736 -0.14(-1.54%)
Jul 02, 2003 8.790 8.956 8.761 8.913 569,461 +0.14(+1.56%)
Jul 01, 2003 8.667 8.790 8.530 8.775 226,787 -0.04(-0.41%)
Jun 30, 2003 8.812 8.833 8.645 8.812 58,843 +0.14(+1.67%)
Jun 27, 2003 8.768 8.819 8.617 8.667 265,416 -0.06(-0.74%)
Jun 26, 2003 8.653 8.826 8.653 8.732 272,616 +0.06(+0.75%)
Jun 25, 2003 8.725 8.877 8.631 8.667 164,898 -0.05(-0.58%)
Jun 24, 2003 8.609 8.790 8.609 8.718 43,197 +0.06(+0.67%)
Jun 23, 2003 8.833 8.855 8.595 8.660 253,786 -0.30(-3.31%)
Jun 20, 2003 9.137 9.151 8.877 8.956 134,023 +0.04(+0.40%)
Jun 19, 2003 8.999 9.028 8.891 8.920 61,889 -0.14(-1.59%)
Jun 18, 2003 9.064 9.202 9.035 9.064 216,126 -0.05(-0.55%)
Jun 17, 2003 9.245 9.259 9.072 9.115 1,348,958 -0.01(-0.08%)
Jun 16, 2003 9.014 9.165 8.949 9.122 67,565 +0.24(+2.68%)
Jun 13, 2003 8.970 9.021 8.826 8.884 58,566 -0.07(-0.81%)
Jun 12, 2003 8.949 9.021 8.891 8.956 141,915 +0.04(+0.40%)
Jun 11, 2003 8.761 8.956 8.696 8.920 155,899 +0.28(+3.26%)
Jun 10, 2003 8.682 8.696 8.588 8.638 108,132 +0.07(+0.84%)
Jun 09, 2003 8.566 8.624 8.530 8.566 100,517 -0.04(-0.42%)
Jun 06, 2003 8.653 8.761 8.595 8.602 210,727 +0.00(+0.00%)
Jun 05, 2003 8.508 8.631 8.465 8.602 100,379 +0.07(+0.76%)
Jun 04, 2003 8.414 8.559 8.414 8.537 141,777 +0.14(+1.72%)
Jun 03, 2003 8.342 8.501 8.313 8.393 167,529 +0.01(+0.09%)
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.