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 (%)
Jun 30, 2003 8.601 8.623 8.439 8.601 60,280 +0.14(+1.67%)
Jun 27, 2003 8.559 8.608 8.411 8.460 271,901 -0.06(-0.74%)
Jun 26, 2003 8.446 8.616 8.446 8.524 279,277 +0.06(+0.75%)
Jun 25, 2003 8.517 8.665 8.425 8.460 168,928 -0.05(-0.58%)
Jun 24, 2003 8.404 8.580 8.404 8.510 44,253 +0.06(+0.67%)
Jun 23, 2003 8.623 8.644 8.390 8.453 259,987 -0.29(-3.31%)
Jun 20, 2003 8.919 8.933 8.665 8.742 137,298 +0.04(+0.40%)
Jun 19, 2003 8.785 8.813 8.679 8.707 63,401 -0.14(-1.59%)
Jun 18, 2003 8.848 8.982 8.820 8.848 221,407 -0.05(-0.55%)
Jun 17, 2003 9.024 9.039 8.855 8.898 1,381,919 -0.01(-0.08%)
Jun 16, 2003 8.799 8.947 8.735 8.905 69,216 +0.23(+2.68%)
Jun 13, 2003 8.757 8.806 8.616 8.672 59,997 -0.07(-0.81%)
Jun 12, 2003 8.735 8.806 8.679 8.742 145,383 +0.04(+0.40%)
Jun 11, 2003 8.552 8.742 8.489 8.707 159,708 +0.27(+3.26%)
Jun 10, 2003 8.475 8.489 8.383 8.432 110,774 +0.07(+0.84%)
Jun 09, 2003 8.362 8.418 8.326 8.362 102,973 -0.04(-0.42%)
Jun 06, 2003 8.446 8.552 8.390 8.397 215,876 +0.00(+0.00%)
Jun 05, 2003 8.305 8.425 8.263 8.397 102,831 +0.06(+0.76%)
Jun 04, 2003 8.214 8.355 8.214 8.334 145,241 +0.14(+1.72%)
Jun 03, 2003 8.143 8.298 8.115 8.192 171,622 +0.01(+0.09%)
Jun 02, 2003 8.207 8.355 8.164 8.185 614,013 +0.10(+1.22%)
May 30, 2003 8.080 8.143 8.016 8.087 161,410 +0.12(+1.50%)
May 29, 2003 7.981 8.073 7.967 7.967 156,588 +0.07(+0.89%)
May 28, 2003 7.939 8.002 7.896 7.896 204,103 -0.03(-0.36%)
May 27, 2003 7.671 7.925 7.671 7.925 229,492 +0.20(+2.65%)
May 23, 2003 7.748 7.755 7.685 7.720 135,738 -0.03(-0.36%)
May 22, 2003 7.692 7.784 7.657 7.748 50,210 +0.06(+0.73%)
May 21, 2003 7.678 7.692 7.530 7.692 133,752 -0.01(-0.09%)
May 20, 2003 7.699 7.769 7.621 7.699 66,805 +0.04(+0.55%)
May 19, 2003 7.784 7.910 7.650 7.657 240,839 -0.26(-3.29%)
May 16, 2003 7.946 8.037 7.910 7.918 218,996 +0.12(+1.54%)
May 15, 2003 7.861 7.932 7.798 7.798 25,105 -0.03(-0.36%)
May 14, 2003 7.826 7.903 7.713 7.826 64,677 +0.01(+0.18%)
May 13, 2003 7.784 7.868 7.699 7.812 59,004 -0.08(-0.98%)
May 12, 2003 7.769 7.939 7.727 7.889 172,474 +0.07(+0.90%)
May 09, 2003 7.734 7.903 7.727 7.819 245,094 +0.11(+1.37%)
May 08, 2003 7.734 7.826 7.699 7.713 134,603 -0.19(-2.41%)
May 07, 2003 7.988 7.995 7.840 7.903 257,576 -0.18(-2.18%)
May 06, 2003 7.854 8.178 7.854 8.080 479,977 +0.27(+3.43%)
May 05, 2003 7.791 7.896 7.748 7.812 167,226 +0.09(+1.19%)
May 02, 2003 7.495 7.755 7.495 7.720 308,354 +0.11(+1.48%)
May 01, 2003 7.579 7.685 7.530 7.607 99,711 -0.04(-0.46%)
Apr 30, 2003 7.551 7.657 7.530 7.643 217,720 +0.20(+2.75%)
Apr 29, 2003 7.495 7.579 7.438 7.438 346,650 -0.05(-0.66%)
Apr 28, 2003 7.354 7.530 7.354 7.487 173,750 +0.23(+3.11%)
Apr 25, 2003 7.290 7.318 7.213 7.262 65,245 -0.11(-1.44%)
Apr 24, 2003 7.438 7.459 7.297 7.368 144,957 -0.12(-1.60%)
Apr 23, 2003 7.502 7.558 7.417 7.487 205,522 +0.03(+0.38%)
Apr 22, 2003 7.248 7.523 7.184 7.459 106,519 +0.18(+2.42%)
Apr 21, 2003 7.262 7.339 7.227 7.283 71,911 +0.02(+0.29%)
Apr 17, 2003 7.156 7.311 7.142 7.262 215,167 +0.27(+3.83%)
Apr 16, 2003 7.156 7.227 6.987 6.994 226,655 -0.09(-1.29%)
Apr 15, 2003 7.043 7.107 6.987 7.086 172,332 +0.12(+1.72%)
Apr 14, 2003 6.867 6.966 6.846 6.966 153,893 +0.10(+1.44%)
Apr 11, 2003 6.811 6.902 6.726 6.867 135,596 +0.09(+1.35%)
Apr 10, 2003 6.782 6.782 6.670 6.775 40,707 +0.03(+0.42%)
Apr 09, 2003 6.888 6.923 6.733 6.747 938,962 -0.03(-0.42%)
Apr 08, 2003 6.804 6.959 6.740 6.775 242,967 +0.04(+0.63%)
Apr 07, 2003 6.839 6.839 6.663 6.733 322,821 +0.18(+2.80%)
Apr 04, 2003 6.465 6.557 6.465 6.550 78,152 +0.13(+2.09%)
Apr 03, 2003 6.543 6.543 6.303 6.416 107,654 +0.03(+0.44%)
Apr 02, 2003 6.416 6.479 6.352 6.388 33,615 +0.18(+2.95%)
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.