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

Germany Ishares MSCI ETF (NY: EWG )

30.69 -0.10 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 02, 2003 8.407 8.559 8.364 8.385 599,368 +0.10(+1.22%)
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%)
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.