Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

31.73 -0.14 (-0.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.02 11.05 10.91 10.94 10,245 -0.02(-0.20%)
Jul 29, 2004 11.01 11.06 10.91 10.96 49,705 +0.09(+0.80%)
Jul 28, 2004 10.85 10.87 10.71 10.87 11,353 +0.01(+0.07%)
Jul 27, 2004 10.80 10.87 10.75 10.86 26,721 +0.20(+1.83%)
Jul 26, 2004 10.83 10.84 10.65 10.67 69,365 -0.14(-1.34%)
Jul 23, 2004 10.80 10.88 10.76 10.81 95,533 -0.29(-2.60%)
Jul 22, 2004 10.99 11.12 10.90 11.10 149,945 +0.14(+1.32%)
Jul 21, 2004 11.25 11.25 10.95 10.96 100,794 -0.22(-2.00%)
Jul 20, 2004 11.07 11.20 11.07 11.18 31,429 +0.06(+0.52%)
Jul 19, 2004 11.10 11.20 11.04 11.12 53,858 -0.07(-0.64%)
Jul 16, 2004 11.27 11.27 11.14 11.20 57,873 +0.17(+1.51%)
Jul 15, 2004 11.20 11.20 11.03 11.03 69,642 -0.20(-1.74%)
Jul 14, 2004 11.22 11.33 11.22 11.22 368,703 -0.02(-0.19%)
Jul 13, 2004 11.28 11.34 11.22 11.25 46,105 -0.12(-1.08%)
Jul 12, 2004 11.32 11.40 11.25 11.37 47,628 -0.01(-0.13%)
Jul 09, 2004 11.35 11.40 11.35 11.38 48,458 +0.01(+0.06%)
Jul 08, 2004 11.35 11.48 11.35 11.38 101,763 -0.07(-0.63%)
Jul 07, 2004 11.36 11.51 11.36 11.45 372,303 +0.12(+1.02%)
Jul 06, 2004 11.44 11.46 11.27 11.33 108,132 -0.25(-2.12%)
Jul 02, 2004 11.56 11.58 11.50 11.58 129,177 +0.02(+0.19%)
Jul 01, 2004 11.63 11.66 11.41 11.56 149,945 -0.11(-0.93%)
Jun 30, 2004 11.59 11.67 11.56 11.66 287,153 +0.13(+1.13%)
Jun 29, 2004 11.63 11.65 11.53 11.53 52,335 +0.00(+0.00%)
Jun 28, 2004 11.67 11.67 11.48 11.53 251,571 +0.15(+1.33%)
Jun 25, 2004 11.36 11.53 11.35 11.38 303,629 -0.03(-0.25%)
Jun 24, 2004 11.39 11.45 11.38 11.41 184,005 +0.07(+0.64%)
Jun 23, 2004 11.30 11.38 11.21 11.34 231,356 +0.10(+0.90%)
Jun 22, 2004 11.27 11.27 11.17 11.24 265,693 -0.06(-0.51%)
Jun 21, 2004 11.32 11.34 11.28 11.30 15,506 -0.04(-0.38%)
Jun 18, 2004 11.30 11.42 11.30 11.34 8,584 -0.02(-0.19%)
Jun 17, 2004 11.33 11.37 11.25 11.36 2,173,868 +0.04(+0.32%)
Jun 16, 2004 11.38 11.38 11.27 11.32 22,568 -0.08(-0.70%)
Jun 15, 2004 11.27 11.42 11.25 11.40 189,820 +0.32(+2.87%)
Jun 14, 2004 11.15 11.19 11.09 11.09 2,304,154 -0.38(-3.34%)
Jun 10, 2004 11.38 11.48 11.36 11.47 34,751 +0.16(+1.40%)
Jun 09, 2004 11.45 11.49 11.27 11.31 43,751 -0.38(-3.21%)
Jun 08, 2004 11.61 11.69 11.51 11.69 40,705 -0.01(-0.12%)
Jun 07, 2004 11.57 11.70 11.56 11.70 91,933 +0.22(+1.89%)
Jun 04, 2004 11.41 11.51 11.34 11.48 200,343 +0.22(+1.92%)
Jun 03, 2004 11.19 11.30 11.17 11.27 65,211 -0.04(-0.32%)
Jun 02, 2004 11.29 11.32 11.17 11.30 193,420 +0.18(+1.62%)
Jun 01, 2004 11.10 11.20 11.10 11.12 119,209 -0.12(-1.03%)
May 28, 2004 11.27 11.29 11.18 11.24 21,183 -0.12(-1.02%)
May 27, 2004 11.26 11.35 11.20 11.35 33,782 +0.29(+2.61%)
May 26, 2004 11.03 11.07 10.96 11.06 35,167 -0.01(-0.13%)
May 25, 2004 10.88 11.08 10.82 11.08 78,641 +0.13(+1.19%)
May 24, 2004 10.88 10.95 10.83 10.95 71,996 +0.21(+1.95%)
May 21, 2004 10.75 10.83 10.72 10.74 94,979 +0.07(+0.68%)
May 20, 2004 10.70 10.75 10.67 10.67 21,045 -0.06(-0.54%)
May 19, 2004 10.85 11.00 10.73 10.73 144,269 +0.04(+0.34%)
May 18, 2004 10.60 10.69 10.60 10.69 69,088 +0.17(+1.58%)
May 17, 2004 10.49 10.61 10.48 10.52 71,719 -0.15(-1.42%)
May 14, 2004 10.62 10.69 10.57 10.68 21,598 +0.04(+0.41%)
May 13, 2004 10.65 10.69 10.56 10.63 415,500 -0.02(-0.20%)
May 12, 2004 10.66 10.68 10.49 10.65 513,526 -0.04(-0.34%)
May 11, 2004 10.65 10.73 10.65 10.69 1,129,370 +0.04(+0.34%)
May 10, 2004 10.58 10.67 10.54 10.65 175,421 -0.20(-1.80%)
May 07, 2004 10.88 11.00 10.79 10.85 320,798 -0.34(-3.03%)
May 06, 2004 11.20 11.27 11.09 11.19 247,556 -0.33(-2.88%)
May 05, 2004 11.39 11.52 11.38 11.52 29,075 +0.14(+1.21%)
May 04, 2004 11.33 11.40 11.25 11.38 205,604 +0.15(+1.35%)
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.