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

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2003 6.421 6.457 6.337 6.428 327,080 +0.11(+1.79%)
Feb 27, 2003 6.224 6.365 6.224 6.315 39,822 +0.10(+1.59%)
Feb 26, 2003 6.210 6.315 6.210 6.217 68,590 -0.17(-2.65%)
Feb 25, 2003 6.330 6.386 6.217 6.386 107,704 -0.07(-1.09%)
Feb 24, 2003 6.548 6.562 6.435 6.457 38,405 -0.15(-2.24%)
Feb 21, 2003 6.520 6.689 6.520 6.605 12,754 +0.01(+0.11%)
Feb 20, 2003 6.633 6.654 6.527 6.598 44,923 -0.01(-0.11%)
Feb 19, 2003 6.647 6.704 6.598 6.605 65,897 -0.12(-1.78%)
Feb 18, 2003 6.577 6.894 6.577 6.725 202,653 +0.02(+0.32%)
Feb 14, 2003 6.513 6.781 6.513 6.704 1,965,176 +0.22(+3.37%)
Feb 13, 2003 6.450 6.513 6.358 6.485 45,490 +0.05(+0.77%)
Feb 12, 2003 6.506 6.584 6.435 6.435 18,989 -0.18(-2.77%)
Feb 11, 2003 6.562 6.668 6.534 6.619 43,790 +0.13(+1.96%)
Feb 10, 2003 6.506 6.577 6.457 6.492 113,939 -0.07(-1.08%)
Feb 07, 2003 6.704 6.704 6.513 6.562 34,437 -0.10(-1.48%)
Feb 06, 2003 6.802 6.802 6.619 6.661 119,466 -0.07(-1.05%)
Feb 05, 2003 6.816 6.816 6.732 6.732 11,479 +0.03(+0.42%)
Feb 04, 2003 6.704 6.824 6.668 6.704 70,574 -0.25(-3.55%)
Feb 03, 2003 6.979 6.986 6.802 6.951 52,434 +0.02(+0.31%)
Jan 31, 2003 6.859 6.972 6.781 6.929 51,301 +0.13(+1.97%)
Jan 30, 2003 6.795 6.887 6.704 6.795 53,001 -0.15(-2.13%)
Jan 29, 2003 6.753 6.972 6.661 6.943 90,273 +0.08(+1.23%)
Jan 28, 2003 6.704 6.859 6.704 6.859 99,342 +0.16(+2.32%)
Jan 27, 2003 6.739 6.929 6.675 6.704 93,816 -0.22(-3.16%)
Jan 24, 2003 7.042 7.042 6.880 6.922 40,389 -0.25(-3.54%)
Jan 23, 2003 7.127 7.240 6.936 7.176 114,223 +0.16(+2.31%)
Jan 22, 2003 7.035 7.056 6.901 7.014 44,782 -0.11(-1.58%)
Jan 21, 2003 7.190 7.233 7.127 7.127 42,939 -0.16(-2.13%)
Jan 17, 2003 7.346 7.367 7.282 7.282 19,840 -0.24(-3.19%)
Jan 16, 2003 7.515 7.536 7.444 7.522 31,319 -0.01(-0.09%)
Jan 15, 2003 7.621 7.649 7.409 7.529 62,071 -0.09(-1.20%)
Jan 14, 2003 7.593 7.628 7.515 7.621 39,963 +0.08(+1.12%)
Jan 13, 2003 7.571 7.642 7.487 7.536 37,413 +0.06(+0.75%)
Jan 10, 2003 7.367 7.515 7.310 7.480 67,881 +0.02(+0.28%)
Jan 09, 2003 7.332 7.466 7.310 7.459 79,927 +0.16(+2.13%)
Jan 08, 2003 7.381 7.395 7.240 7.303 54,844 -0.23(-3.09%)
Jan 07, 2003 7.480 7.614 7.416 7.536 35,429 -0.18(-2.38%)
Jan 06, 2003 7.466 7.734 7.466 7.720 179,129 +0.23(+3.01%)
Jan 03, 2003 7.501 7.536 7.388 7.494 20,690 +0.16(+2.12%)
Jan 02, 2003 7.162 7.395 7.162 7.339 199,252 +0.40(+5.69%)
Dec 31, 2002 7.056 7.056 6.943 6.943 168,500 -0.08(-1.11%)
Dec 30, 2002 7.014 7.056 6.958 7.021 65,331 +0.11(+1.53%)
Dec 27, 2002 7.063 7.183 6.880 6.915 49,600 -0.25(-3.45%)
Dec 26, 2002 7.127 7.205 7.127 7.162 19,131 +0.00(+0.00%)
Dec 24, 2002 7.176 7.183 7.092 7.162 14,313 +0.09(+1.30%)
Dec 23, 2002 7.085 7.141 7.028 7.070 41,239 -0.27(-3.65%)
Dec 20, 2002 7.127 7.367 7.092 7.339 41,522 +0.15(+2.06%)
Dec 19, 2002 7.254 7.317 7.127 7.190 88,005 -0.15(-2.02%)
Dec 18, 2002 7.437 7.487 7.332 7.339 58,528 -0.21(-2.80%)
Dec 17, 2002 7.593 7.748 7.550 7.550 74,826 -0.06(-0.83%)
Dec 16, 2002 7.473 7.621 7.395 7.614 24,516 +0.24(+3.25%)
Dec 13, 2002 7.381 7.480 7.310 7.374 82,762 -0.14(-1.88%)
Dec 12, 2002 7.480 7.564 7.416 7.515 25,934 -0.06(-0.75%)
Dec 11, 2002 7.409 7.656 7.409 7.571 20,407 -0.01(-0.09%)
Dec 10, 2002 7.374 7.579 7.303 7.579 74,542 +0.30(+4.07%)
Dec 09, 2002 7.480 7.515 7.282 7.282 34,153 -0.21(-2.82%)
Dec 06, 2002 7.374 7.614 7.367 7.494 20,973 -0.04(-0.56%)
Dec 05, 2002 7.790 7.790 7.437 7.536 28,201 -0.20(-2.64%)
Dec 04, 2002 7.663 7.833 7.614 7.741 48,325 +0.01(+0.09%)
Dec 03, 2002 7.833 7.861 7.607 7.734 106,145 -0.16(-2.06%)
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.