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

Germany Ishares MSCI ETF (NY: EWG )

31.24 +0.29 (+0.94%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
May 30, 2003 8.277 8.342 8.212 8.284 157,560 +0.12(+1.50%)
May 29, 2003 8.176 8.270 8.162 8.162 152,853 +0.07(+0.89%)
May 28, 2003 8.133 8.198 8.089 8.089 199,235 -0.03(-0.36%)
May 27, 2003 7.858 8.118 7.858 8.118 224,018 +0.21(+2.65%)
May 23, 2003 7.938 7.945 7.873 7.909 132,500 -0.03(-0.36%)
May 22, 2003 7.880 7.974 7.844 7.938 49,012 +0.06(+0.73%)
May 21, 2003 7.865 7.880 7.714 7.880 130,562 -0.01(-0.09%)
May 20, 2003 7.887 7.959 7.808 7.887 65,211 +0.04(+0.55%)
May 19, 2003 7.974 8.104 7.837 7.844 235,095 -0.27(-3.29%)
May 16, 2003 8.140 8.234 8.104 8.111 213,773 +0.12(+1.54%)
May 15, 2003 8.053 8.125 7.988 7.988 24,506 -0.03(-0.36%)
May 14, 2003 8.017 8.097 7.902 8.017 63,135 +0.01(+0.18%)
May 13, 2003 7.974 8.060 7.887 8.003 57,596 -0.08(-0.98%)
May 12, 2003 7.959 8.133 7.916 8.082 168,360 +0.07(+0.90%)
May 09, 2003 7.923 8.097 7.916 8.010 239,248 +0.11(+1.37%)
May 08, 2003 7.923 8.017 7.887 7.902 131,392 -0.20(-2.41%)
May 07, 2003 8.183 8.190 8.032 8.097 251,432 -0.18(-2.18%)
May 06, 2003 8.046 8.378 8.046 8.277 468,528 +0.27(+3.43%)
May 05, 2003 7.981 8.089 7.938 8.003 163,237 +0.09(+1.19%)
May 02, 2003 7.678 7.945 7.678 7.909 300,999 +0.12(+1.48%)
May 01, 2003 7.764 7.873 7.714 7.793 97,333 -0.04(-0.46%)
Apr 30, 2003 7.735 7.844 7.714 7.829 212,527 +0.21(+2.75%)
Apr 29, 2003 7.678 7.764 7.620 7.620 338,381 -0.05(-0.66%)
Apr 28, 2003 7.533 7.714 7.533 7.670 169,606 +0.23(+3.11%)
Apr 25, 2003 7.468 7.497 7.389 7.439 63,688 -0.11(-1.44%)
Apr 24, 2003 7.620 7.642 7.475 7.548 141,500 -0.12(-1.60%)
Apr 23, 2003 7.685 7.743 7.598 7.670 200,620 +0.03(+0.38%)
Apr 22, 2003 7.425 7.707 7.360 7.642 103,979 +0.18(+2.42%)
Apr 21, 2003 7.439 7.519 7.403 7.461 70,196 +0.02(+0.29%)
Apr 17, 2003 7.331 7.490 7.316 7.439 210,034 +0.27(+3.83%)
Apr 16, 2003 7.331 7.403 7.158 7.165 221,249 -0.09(-1.29%)
Apr 15, 2003 7.215 7.280 7.158 7.259 168,221 +0.12(+1.72%)
Apr 14, 2003 7.035 7.136 7.013 7.136 150,222 +0.10(+1.44%)
Apr 11, 2003 6.977 7.071 6.890 7.035 132,362 +0.09(+1.35%)
Apr 10, 2003 6.948 6.948 6.833 6.941 39,736 +0.03(+0.42%)
Apr 09, 2003 7.056 7.093 6.898 6.912 916,566 -0.03(-0.42%)
Apr 08, 2003 6.970 7.129 6.905 6.941 237,171 +0.04(+0.63%)
Apr 07, 2003 7.006 7.006 6.825 6.898 315,121 +0.19(+2.80%)
Apr 04, 2003 6.623 6.717 6.623 6.710 76,288 +0.14(+2.09%)
Apr 03, 2003 6.703 6.703 6.457 6.573 105,086 +0.03(+0.44%)
Apr 02, 2003 6.573 6.638 6.508 6.544 32,813 +0.19(+2.95%)
Apr 01, 2003 6.313 6.435 6.219 6.356 65,904 +0.08(+1.27%)
Mar 31, 2003 6.240 6.363 6.219 6.276 206,850 -0.18(-2.80%)
Mar 28, 2003 6.508 6.529 6.406 6.457 116,439 -0.07(-1.11%)
Mar 27, 2003 6.457 6.536 6.349 6.529 144,130 -0.07(-0.99%)
Mar 26, 2003 6.623 6.674 6.573 6.594 82,518 -0.04(-0.54%)
Mar 25, 2003 6.486 6.688 6.457 6.630 248,663 +0.13(+2.00%)
Mar 24, 2003 6.536 6.609 6.406 6.500 275,800 -0.29(-4.26%)
Mar 21, 2003 6.724 6.825 6.645 6.789 228,172 +0.22(+3.41%)
Mar 20, 2003 6.508 6.573 6.414 6.565 139,561 +0.02(+0.33%)
Mar 19, 2003 6.645 6.645 6.443 6.544 189,543 +0.01(+0.11%)
Mar 18, 2003 6.500 6.536 6.320 6.536 388,086 +0.19(+2.96%)
Mar 17, 2003 6.045 6.385 6.045 6.349 966,963 +0.27(+4.39%)
Mar 14, 2003 6.211 6.313 6.081 6.081 324,951 -0.09(-1.41%)
Mar 13, 2003 6.031 6.168 5.951 6.168 319,690 +0.21(+3.52%)
Mar 12, 2003 5.995 6.024 5.829 5.959 1,098,633 -0.16(-2.60%)
Mar 11, 2003 6.175 6.248 6.081 6.118 211,004 -0.03(-0.47%)
Mar 10, 2003 6.464 6.464 6.146 6.146 76,426 -0.30(-4.70%)
Mar 07, 2003 6.435 6.457 6.428 6.450 58,012 -0.01(-0.11%)
Mar 06, 2003 6.443 6.544 6.392 6.457 69,503 -0.12(-1.76%)
Mar 05, 2003 6.500 6.630 6.486 6.573 17,168 +0.12(+1.90%)
Mar 04, 2003 6.551 6.558 6.443 6.450 9,691 -0.06(-1.00%)
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.