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

Germany Ishares MSCI ETF (NY: EWG )

31.28 +0.33 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Nov 28, 2003 10.62 10.70 10.60 10.70 33,753 +0.14(+1.37%)
Nov 26, 2003 10.46 10.64 10.47 10.55 38,042 +0.06(+0.55%)
Nov 25, 2003 10.50 10.50 10.41 10.50 802,763 -0.02(-0.21%)
Nov 24, 2003 10.37 10.52 10.37 10.52 226,179 +0.29(+2.83%)
Nov 21, 2003 10.27 10.27 10.21 10.23 83,831 +0.04(+0.43%)
Nov 20, 2003 10.32 10.32 10.19 10.19 58,516 -0.14(-1.33%)
Nov 19, 2003 10.26 10.34 10.25 10.32 197,267 +0.04(+0.42%)
Nov 18, 2003 10.37 10.37 10.28 10.28 546,426 -0.03(-0.28%)
Nov 17, 2003 10.29 10.32 10.22 10.31 298,667 -0.23(-2.20%)
Nov 14, 2003 10.54 10.61 10.42 10.54 182,603 +0.03(+0.28%)
Nov 13, 2003 10.39 10.51 10.38 10.51 48,970 +0.06(+0.62%)
Nov 12, 2003 10.23 10.45 10.23 10.45 109,285 +0.26(+2.55%)
Nov 11, 2003 10.16 10.23 10.08 10.19 64,464 +0.04(+0.43%)
Nov 10, 2003 10.32 10.32 10.14 10.14 119,937 -0.14(-1.41%)
Nov 07, 2003 10.26 10.38 10.25 10.29 144,284 +0.14(+1.43%)
Nov 06, 2003 10.13 10.19 10.09 10.14 69,582 +0.01(+0.07%)
Nov 05, 2003 10.22 10.16 10.09 10.13 163,513 -0.09(-0.92%)
Nov 04, 2003 10.22 10.24 10.20 10.23 152,015 +0.00(+0.00%)
Nov 03, 2003 10.30 10.30 10.17 10.23 115,475 +0.19(+1.87%)
Oct 31, 2003 10.11 10.11 10.04 10.04 50,769 -0.14(-1.35%)
Oct 30, 2003 10.06 10.19 10.18 10.18 25,038 +0.12(+1.15%)
Oct 29, 2003 10.02 10.09 10.02 10.06 88,673 +0.02(+0.22%)
Oct 28, 2003 9.983 10.04 9.954 10.04 64,187 +0.22(+2.28%)
Oct 27, 2003 9.788 9.911 9.788 9.817 66,262 +0.14(+1.49%)
Oct 24, 2003 9.723 9.831 9.672 9.672 97,111 -0.09(-0.96%)
Oct 23, 2003 9.730 9.802 9.708 9.766 77,191 -0.04(-0.44%)
Oct 22, 2003 9.802 9.867 9.802 9.809 95,590 -0.19(-1.88%)
Oct 21, 2003 9.860 9.997 9.846 9.997 121,735 +0.07(+0.66%)
Oct 20, 2003 9.817 9.932 9.781 9.932 262,561 +0.20(+2.00%)
Oct 17, 2003 9.838 9.838 9.694 9.737 104,581 -0.12(-1.17%)
Oct 16, 2003 9.875 9.875 9.875 9.853 206,812 +0.02(+0.22%)
Oct 15, 2003 9.997 10.00 9.809 9.831 405,047 -0.01(-0.07%)
Oct 14, 2003 9.802 9.925 9.759 9.838 33,477 +0.04(+0.44%)
Oct 13, 2003 9.860 9.896 9.809 9.795 87,981 +0.01(+0.15%)
Oct 10, 2003 9.795 9.824 9.715 9.781 66,401 +0.11(+1.12%)
Oct 09, 2003 9.701 9.701 9.650 9.672 96,973 +0.09(+0.98%)
Oct 08, 2003 9.650 9.650 9.506 9.578 40,117 +0.12(+1.22%)
Oct 07, 2003 9.397 9.477 9.383 9.462 80,234 +0.02(+0.23%)
Oct 06, 2003 9.419 9.477 9.419 9.441 58,516 +0.09(+1.01%)
Oct 03, 2003 9.347 9.405 9.332 9.347 75,116 +0.15(+1.65%)
Oct 02, 2003 9.202 9.209 9.166 9.195 167,386 -0.09(-1.01%)
Oct 01, 2003 9.036 9.332 9.036 9.289 259,656 +0.28(+3.13%)
Sep 30, 2003 9.144 9.144 8.935 9.007 130,312 -0.10(-1.11%)
Sep 29, 2003 9.094 9.181 9.094 9.108 42,745 +0.06(+0.64%)
Sep 26, 2003 9.079 9.159 9.043 9.050 76,638 +0.01(+0.16%)
Sep 25, 2003 9.123 9.173 9.036 9.036 53,812 -0.04(-0.40%)
Sep 24, 2003 9.325 9.325 9.043 9.072 87,013 -0.28(-3.01%)
Sep 23, 2003 9.325 9.354 9.260 9.354 56,302 -0.09(-0.92%)
Sep 22, 2003 9.520 9.528 9.412 9.441 89,088 -0.27(-2.75%)
Sep 19, 2003 9.723 9.744 9.687 9.708 14,248 -0.05(-0.52%)
Sep 18, 2003 9.658 9.759 9.658 9.759 108,317 +0.26(+2.74%)
Sep 17, 2003 9.600 9.600 9.484 9.499 27,943 -0.04(-0.38%)
Sep 16, 2003 9.470 9.535 9.383 9.535 431,469 +0.14(+1.54%)
Sep 15, 2003 9.506 9.506 9.390 9.390 483,345 +0.00(+0.00%)
Sep 12, 2003 9.426 9.470 9.332 9.390 16,323 -0.14(-1.44%)
Sep 11, 2003 9.397 9.528 9.361 9.528 19,367 +0.12(+1.23%)
Sep 10, 2003 9.419 9.470 9.325 9.412 193,393 -0.11(-1.14%)
Sep 09, 2003 9.535 9.629 9.491 9.520 37,489 -0.12(-1.27%)
Sep 08, 2003 9.564 9.672 9.542 9.643 271,138 +0.09(+0.98%)
Sep 05, 2003 9.434 9.593 9.419 9.549 163,513 +0.00(+0.00%)
Sep 04, 2003 9.397 9.549 9.361 9.549 40,255 +0.19(+2.01%)
Sep 03, 2003 9.332 9.426 9.318 9.361 251,494 +0.14(+1.49%)
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.