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

Germany Ishares MSCI ETF (NY: EWG )

30.80 -0.24 (-0.79%)
Streaming Delayed Price Updated: 3:17 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 (%)
Sep 30, 2003 8.919 8.919 8.714 8.785 133,610 -0.10(-1.11%)
Sep 29, 2003 8.869 8.954 8.869 8.883 43,827 +0.06(+0.64%)
Sep 26, 2003 8.855 8.933 8.820 8.827 78,577 +0.01(+0.16%)
Sep 25, 2003 8.898 8.947 8.813 8.813 55,174 -0.04(-0.40%)
Sep 24, 2003 9.095 9.095 8.820 8.848 89,215 -0.27(-3.01%)
Sep 23, 2003 9.095 9.123 9.031 9.123 57,727 -0.08(-0.92%)
Sep 22, 2003 9.285 9.292 9.180 9.208 91,343 -0.26(-2.76%)
Sep 19, 2003 9.483 9.504 9.447 9.469 14,609 -0.05(-0.52%)
Sep 18, 2003 9.419 9.518 9.419 9.518 111,058 +0.25(+2.74%)
Sep 17, 2003 9.363 9.363 9.250 9.264 28,651 -0.04(-0.38%)
Sep 16, 2003 9.236 9.299 9.151 9.299 442,390 +0.14(+1.54%)
Sep 15, 2003 9.271 9.271 9.158 9.158 495,579 +0.00(+0.00%)
Sep 12, 2003 9.194 9.236 9.102 9.158 16,736 -0.13(-1.44%)
Sep 11, 2003 9.165 9.292 9.130 9.292 19,857 +0.11(+1.23%)
Sep 10, 2003 9.187 9.236 9.095 9.180 198,288 -0.11(-1.14%)
Sep 09, 2003 9.299 9.391 9.257 9.285 38,437 -0.12(-1.27%)
Sep 08, 2003 9.328 9.433 9.306 9.405 278,000 +0.09(+0.98%)
Sep 05, 2003 9.201 9.356 9.187 9.313 167,651 +0.00(+0.00%)
Sep 04, 2003 9.165 9.313 9.130 9.313 41,274 +0.18(+2.01%)
Sep 03, 2003 9.102 9.194 9.088 9.130 257,859 +0.13(+1.49%)
Sep 02, 2003 8.947 9.024 8.905 8.996 358,989 +0.15(+1.67%)
Aug 29, 2003 8.848 8.947 8.813 8.848 63,543 +0.04(+0.40%)
Aug 28, 2003 8.806 8.862 8.764 8.813 26,523 +0.03(+0.32%)
Aug 27, 2003 8.721 8.806 8.707 8.785 16,736 +0.01(+0.16%)
Aug 26, 2003 8.672 8.778 8.616 8.771 50,352 -0.06(-0.72%)
Aug 25, 2003 8.820 8.841 8.799 8.834 266,086 -0.11(-1.18%)
Aug 22, 2003 9.017 9.017 8.855 8.940 68,365 -0.02(-0.24%)
Aug 21, 2003 8.996 9.053 8.919 8.961 69,358 +0.01(+0.08%)
Aug 20, 2003 8.926 9.010 8.869 8.954 106,945 +0.01(+0.16%)
Aug 19, 2003 9.053 9.060 8.933 8.940 519,265 -0.12(-1.32%)
Aug 18, 2003 8.947 9.060 8.890 9.060 788,756 +0.10(+1.10%)
Aug 15, 2003 8.989 8.989 8.961 8.961 7,659 -0.01(-0.16%)
Aug 14, 2003 8.820 8.975 8.806 8.975 31,062 +0.18(+2.09%)
Aug 13, 2003 8.869 8.883 8.778 8.792 22,552 -0.06(-0.64%)
Aug 12, 2003 8.778 8.848 8.735 8.848 226,372 +0.19(+2.20%)
Aug 11, 2003 8.608 8.714 8.608 8.658 42,267 -0.03(-0.32%)
Aug 08, 2003 8.721 8.728 8.601 8.686 21,984 -0.07(-0.81%)
Aug 07, 2003 8.658 8.757 8.573 8.757 82,123 +0.00(+0.00%)
Aug 06, 2003 8.778 8.820 8.700 8.757 81,414 -0.07(-0.80%)
Aug 05, 2003 8.919 8.940 8.813 8.827 117,157 -0.02(-0.24%)
Aug 04, 2003 8.898 8.898 8.771 8.848 100,137 +0.04(+0.40%)
Aug 01, 2003 8.785 8.827 8.771 8.813 775,707 -0.14(-1.57%)
Jul 31, 2003 9.031 9.031 8.898 8.954 7,233 +0.08(+0.87%)
Jul 30, 2003 8.933 9.010 8.869 8.876 57,444 -0.09(-1.02%)
Jul 29, 2003 9.060 9.060 8.912 8.968 140,702 -0.03(-0.31%)
Jul 28, 2003 8.961 9.060 8.940 8.996 132,901 +0.08(+0.87%)
Jul 25, 2003 8.862 8.919 8.813 8.919 82,691 +0.09(+1.04%)
Jul 24, 2003 8.799 8.890 8.799 8.827 35,317 +0.09(+1.05%)
Jul 23, 2003 8.742 8.742 8.637 8.735 26,949 +0.07(+0.81%)
Jul 22, 2003 8.644 8.693 8.566 8.665 112,760 +0.05(+0.57%)
Jul 21, 2003 8.616 8.623 8.566 8.616 160,843 -0.20(-2.32%)
Jul 18, 2003 8.623 8.841 8.623 8.820 82,832 +0.25(+2.96%)
Jul 17, 2003 8.566 8.637 8.545 8.566 27,516 -0.13(-1.46%)
Jul 16, 2003 8.813 8.813 8.651 8.693 25,247 -0.01(-0.16%)
Jul 15, 2003 8.883 8.933 8.658 8.707 69,925 -0.07(-0.80%)
Jul 14, 2003 8.799 8.813 8.742 8.778 47,231 +0.13(+1.47%)
Jul 11, 2003 8.594 8.686 8.580 8.651 36,877 +0.08(+0.99%)
Jul 10, 2003 8.531 8.594 8.496 8.566 61,982 -0.14(-1.62%)
Jul 09, 2003 8.686 8.707 8.587 8.707 63,259 -0.03(-0.32%)
Jul 08, 2003 8.665 8.735 8.665 8.735 115,313 +0.01(+0.08%)
Jul 07, 2003 8.665 8.778 8.630 8.728 301,262 +0.16(+1.89%)
Jul 03, 2003 8.601 8.608 8.531 8.566 40,707 -0.13(-1.54%)
Jul 02, 2003 8.580 8.742 8.552 8.700 583,376 +0.13(+1.56%)
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.