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

Germany Ishares MSCI ETF (NY: EWG )

32.18 +0.12 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 8.284 8.349 8.219 8.291 157,426 +0.12(+1.50%)
May 29, 2003 8.183 8.277 8.169 8.169 152,722 +0.07(+0.89%)
May 28, 2003 8.140 8.205 8.096 8.096 199,065 -0.03(-0.36%)
May 27, 2003 7.865 8.125 7.865 8.125 223,827 +0.21(+2.65%)
May 23, 2003 7.944 7.952 7.879 7.916 132,387 -0.03(-0.36%)
May 22, 2003 7.887 7.981 7.850 7.944 48,970 +0.06(+0.73%)
May 21, 2003 7.872 7.887 7.720 7.887 130,450 -0.01(-0.09%)
May 20, 2003 7.894 7.966 7.814 7.894 65,156 +0.04(+0.55%)
May 19, 2003 7.981 8.111 7.843 7.850 234,894 -0.27(-3.29%)
May 16, 2003 8.147 8.241 8.111 8.118 213,590 +0.12(+1.54%)
May 15, 2003 8.060 8.132 7.995 7.995 24,485 -0.03(-0.36%)
May 14, 2003 8.024 8.103 7.908 8.024 63,081 +0.01(+0.18%)
May 13, 2003 7.981 8.067 7.894 8.009 57,547 -0.08(-0.98%)
May 12, 2003 7.966 8.140 7.923 8.089 168,216 +0.07(+0.90%)
May 09, 2003 7.930 8.103 7.923 8.017 239,044 +0.11(+1.37%)
May 08, 2003 7.930 8.024 7.894 7.908 131,280 -0.20(-2.41%)
May 07, 2003 8.190 8.197 8.038 8.103 251,218 -0.18(-2.18%)
May 06, 2003 8.053 8.385 8.053 8.284 468,128 +0.27(+3.43%)
May 05, 2003 7.988 8.096 7.944 8.009 163,098 +0.09(+1.19%)
May 02, 2003 7.684 7.952 7.684 7.916 300,742 +0.12(+1.48%)
May 01, 2003 7.771 7.879 7.720 7.800 97,250 -0.04(-0.46%)
Apr 30, 2003 7.742 7.850 7.720 7.836 212,345 +0.21(+2.75%)
Apr 29, 2003 7.684 7.771 7.626 7.626 338,092 -0.05(-0.66%)
Apr 28, 2003 7.540 7.720 7.540 7.677 169,461 +0.23(+3.11%)
Apr 25, 2003 7.475 7.503 7.395 7.446 63,634 -0.11(-1.44%)
Apr 24, 2003 7.626 7.648 7.482 7.554 141,379 -0.12(-1.60%)
Apr 23, 2003 7.691 7.749 7.605 7.677 200,448 +0.03(+0.38%)
Apr 22, 2003 7.431 7.713 7.366 7.648 103,890 +0.18(+2.42%)
Apr 21, 2003 7.446 7.525 7.410 7.467 70,136 +0.02(+0.29%)
Apr 17, 2003 7.337 7.496 7.323 7.446 209,855 +0.27(+3.83%)
Apr 16, 2003 7.337 7.410 7.164 7.171 221,060 -0.09(-1.29%)
Apr 15, 2003 7.222 7.287 7.164 7.265 168,078 +0.12(+1.72%)
Apr 14, 2003 7.041 7.142 7.019 7.142 150,094 +0.10(+1.44%)
Apr 11, 2003 6.983 7.077 6.896 7.041 132,249 +0.09(+1.35%)
Apr 10, 2003 6.954 6.954 6.838 6.947 39,702 +0.03(+0.42%)
Apr 09, 2003 7.063 7.099 6.903 6.918 915,783 -0.03(-0.42%)
Apr 08, 2003 6.976 7.135 6.911 6.947 236,969 +0.04(+0.63%)
Apr 07, 2003 7.012 7.012 6.831 6.903 314,852 +0.19(+2.80%)
Apr 04, 2003 6.629 6.723 6.629 6.716 76,223 +0.14(+2.09%)
Apr 03, 2003 6.708 6.708 6.463 6.578 104,996 +0.03(+0.44%)
Apr 02, 2003 6.578 6.643 6.513 6.549 32,785 +0.19(+2.95%)
Apr 01, 2003 6.318 6.441 6.224 6.361 65,847 +0.08(+1.27%)
Mar 31, 2003 6.246 6.369 6.224 6.282 206,673 -0.18(-2.80%)
Mar 28, 2003 6.513 6.535 6.412 6.463 116,340 -0.07(-1.11%)
Mar 27, 2003 6.463 6.542 6.354 6.535 144,007 -0.07(-0.99%)
Mar 26, 2003 6.629 6.679 6.578 6.600 82,448 -0.04(-0.54%)
Mar 25, 2003 6.491 6.694 6.463 6.636 248,451 +0.13(+2.00%)
Mar 24, 2003 6.542 6.614 6.412 6.506 275,565 -0.29(-4.26%)
Mar 21, 2003 6.730 6.831 6.650 6.795 227,977 +0.22(+3.41%)
Mar 20, 2003 6.513 6.578 6.419 6.571 139,442 +0.02(+0.33%)
Mar 19, 2003 6.650 6.650 6.448 6.549 189,381 +0.01(+0.11%)
Mar 18, 2003 6.506 6.542 6.325 6.542 387,755 +0.19(+2.96%)
Mar 17, 2003 6.050 6.390 6.050 6.354 966,138 +0.27(+4.39%)
Mar 14, 2003 6.217 6.318 6.087 6.087 324,674 -0.09(-1.41%)
Mar 13, 2003 6.036 6.173 5.957 6.173 319,417 +0.21(+3.52%)
Mar 12, 2003 6.000 6.029 5.834 5.964 1,097,695 -0.16(-2.60%)
Mar 11, 2003 6.181 6.253 6.087 6.123 210,823 -0.03(-0.47%)
Mar 10, 2003 6.470 6.470 6.152 6.152 76,361 -0.30(-4.70%)
Mar 07, 2003 6.441 6.463 6.434 6.455 57,962 -0.01(-0.11%)
Mar 06, 2003 6.448 6.549 6.397 6.463 69,444 -0.12(-1.76%)
Mar 05, 2003 6.506 6.636 6.491 6.578 17,153 +0.12(+1.90%)
Mar 04, 2003 6.556 6.564 6.448 6.455 9,683 -0.07(-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.