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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 6.097 6.217 6.076 6.132 211,723 -0.18(-2.80%)
Mar 28, 2003 6.358 6.379 6.259 6.308 119,183 -0.07(-1.11%)
Mar 27, 2003 6.308 6.386 6.203 6.379 147,526 -0.06(-0.99%)
Mar 26, 2003 6.471 6.520 6.421 6.442 84,462 -0.04(-0.54%)
Mar 25, 2003 6.337 6.534 6.308 6.478 254,522 +0.13(+2.00%)
Mar 24, 2003 6.386 6.457 6.259 6.351 282,298 -0.28(-4.26%)
Mar 21, 2003 6.569 6.668 6.492 6.633 233,548 +0.22(+3.41%)
Mar 20, 2003 6.358 6.421 6.266 6.414 142,849 +0.02(+0.33%)
Mar 19, 2003 6.492 6.492 6.294 6.393 194,009 +0.01(+0.11%)
Mar 18, 2003 6.351 6.386 6.174 6.386 397,230 +0.18(+2.96%)
Mar 17, 2003 5.906 6.238 5.906 6.203 989,744 +0.26(+4.39%)
Mar 14, 2003 6.068 6.167 5.941 5.941 332,607 -0.08(-1.41%)
Mar 13, 2003 5.892 6.026 5.814 6.026 327,222 +0.20(+3.52%)
Mar 12, 2003 5.857 5.885 5.694 5.822 1,124,516 -0.16(-2.60%)
Mar 11, 2003 6.033 6.104 5.941 5.977 215,975 -0.03(-0.47%)
Mar 10, 2003 6.315 6.315 6.005 6.005 78,227 -0.30(-4.70%)
Mar 07, 2003 6.287 6.308 6.280 6.301 59,379 -0.01(-0.11%)
Mar 06, 2003 6.294 6.393 6.245 6.308 71,141 -0.11(-1.76%)
Mar 05, 2003 6.351 6.478 6.337 6.421 17,572 +0.12(+1.90%)
Mar 04, 2003 6.400 6.407 6.294 6.301 9,920 -0.06(-1.00%)
Mar 03, 2003 6.478 6.584 6.365 6.365 56,828 -0.06(-0.99%)
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%)
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.