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

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 9.511 9.511 9.450 9.450 53,945 -0.13(-1.35%)
Oct 30, 2003 9.470 9.593 9.579 9.579 26,605 +0.11(+1.15%)
Oct 29, 2003 9.429 9.497 9.429 9.470 94,220 +0.02(+0.22%)
Oct 28, 2003 9.395 9.450 9.368 9.450 68,202 +0.21(+2.28%)
Oct 27, 2003 9.212 9.327 9.212 9.239 70,407 +0.14(+1.49%)
Oct 24, 2003 9.150 9.252 9.103 9.103 103,186 -0.09(-0.96%)
Oct 23, 2003 9.157 9.225 9.137 9.191 82,019 -0.04(-0.44%)
Oct 22, 2003 9.225 9.286 9.225 9.232 101,569 -0.18(-1.88%)
Oct 21, 2003 9.280 9.409 9.266 9.409 129,350 +0.06(+0.66%)
Oct 20, 2003 9.239 9.348 9.205 9.348 278,985 +0.18(+2.00%)
Oct 17, 2003 9.259 9.259 9.123 9.164 111,123 -0.11(-1.17%)
Oct 16, 2003 9.293 9.293 9.293 9.273 219,748 +0.02(+0.22%)
Oct 15, 2003 9.409 9.416 9.232 9.252 430,384 -0.01(-0.07%)
Oct 14, 2003 9.225 9.341 9.184 9.259 35,571 +0.04(+0.44%)
Oct 13, 2003 9.280 9.314 9.232 9.218 93,485 +0.01(+0.15%)
Oct 10, 2003 9.218 9.246 9.144 9.205 70,554 +0.10(+1.12%)
Oct 09, 2003 9.130 9.130 9.082 9.103 103,039 +0.09(+0.98%)
Oct 08, 2003 9.082 9.082 8.946 9.014 42,626 +0.11(+1.22%)
Oct 07, 2003 8.844 8.919 8.831 8.905 85,253 +0.02(+0.23%)
Oct 06, 2003 8.865 8.919 8.865 8.885 62,176 +0.09(+1.01%)
Oct 03, 2003 8.797 8.851 8.783 8.797 79,815 +0.14(+1.65%)
Oct 02, 2003 8.661 8.667 8.626 8.654 177,856 -0.09(-1.01%)
Oct 01, 2003 8.504 8.783 8.504 8.742 275,898 +0.27(+3.13%)
Sep 30, 2003 8.606 8.606 8.409 8.477 138,463 -0.10(-1.11%)
Sep 29, 2003 8.558 8.640 8.558 8.572 45,419 +0.05(+0.64%)
Sep 26, 2003 8.545 8.620 8.511 8.518 81,431 +0.01(+0.16%)
Sep 25, 2003 8.586 8.633 8.504 8.504 57,178 -0.03(-0.40%)
Sep 24, 2003 8.776 8.776 8.511 8.538 92,456 -0.27(-3.01%)
Sep 23, 2003 8.776 8.803 8.715 8.803 59,824 -0.08(-0.92%)
Sep 22, 2003 8.960 8.967 8.858 8.885 94,660 -0.25(-2.76%)
Sep 19, 2003 9.150 9.171 9.116 9.137 15,139 -0.05(-0.52%)
Sep 18, 2003 9.089 9.184 9.089 9.184 115,092 +0.24(+2.74%)
Sep 17, 2003 9.035 9.035 8.926 8.939 29,691 -0.03(-0.38%)
Sep 16, 2003 8.912 8.973 8.831 8.973 458,459 +0.14(+1.54%)
Sep 15, 2003 8.946 8.946 8.837 8.837 513,579 +0.00(+0.00%)
Sep 12, 2003 8.871 8.912 8.783 8.837 17,344 -0.13(-1.44%)
Sep 11, 2003 8.844 8.967 8.810 8.967 20,578 +0.11(+1.23%)
Sep 10, 2003 8.865 8.912 8.776 8.858 205,490 -0.10(-1.14%)
Sep 09, 2003 8.973 9.062 8.933 8.960 39,834 -0.12(-1.27%)
Sep 08, 2003 9.001 9.103 8.980 9.075 288,098 +0.09(+0.98%)
Sep 05, 2003 8.878 9.028 8.865 8.987 173,741 +0.00(+0.00%)
Sep 04, 2003 8.844 8.987 8.810 8.987 42,773 +0.18(+2.01%)
Sep 03, 2003 8.783 8.871 8.769 8.810 267,226 +0.13(+1.49%)
Sep 02, 2003 8.633 8.708 8.592 8.681 372,029 +0.14(+1.67%)
Aug 29, 2003 8.538 8.633 8.504 8.538 65,851 +0.03(+0.40%)
Aug 28, 2003 8.497 8.552 8.456 8.504 27,486 +0.03(+0.32%)
Aug 27, 2003 8.416 8.497 8.402 8.477 17,344 +0.01(+0.16%)
Aug 26, 2003 8.368 8.470 8.314 8.463 52,181 -0.06(-0.72%)
Aug 25, 2003 8.511 8.531 8.490 8.524 275,751 -0.10(-1.18%)
Aug 22, 2003 8.701 8.701 8.545 8.626 70,848 -0.02(-0.24%)
Aug 21, 2003 8.681 8.735 8.606 8.647 71,877 +0.01(+0.08%)
Aug 20, 2003 8.613 8.695 8.558 8.640 110,829 +0.01(+0.16%)
Aug 19, 2003 8.735 8.742 8.620 8.626 538,127 -0.12(-1.32%)
Aug 18, 2003 8.633 8.742 8.579 8.742 817,406 +0.10(+1.10%)
Aug 15, 2003 8.674 8.674 8.647 8.647 7,937 -0.01(-0.16%)
Aug 14, 2003 8.511 8.661 8.497 8.661 32,190 +0.18(+2.09%)
Aug 13, 2003 8.558 8.572 8.470 8.484 23,371 -0.05(-0.64%)
Aug 12, 2003 8.470 8.538 8.429 8.538 234,594 +0.18(+2.20%)
Aug 11, 2003 8.307 8.409 8.307 8.354 43,802 -0.03(-0.32%)
Aug 08, 2003 8.416 8.422 8.300 8.382 22,783 -0.07(-0.81%)
Aug 07, 2003 8.354 8.450 8.273 8.450 85,106 +0.00(+0.00%)
Aug 06, 2003 8.470 8.511 8.395 8.450 84,371 -0.07(-0.80%)
Aug 05, 2003 8.606 8.626 8.504 8.518 121,413 -0.02(-0.24%)
Aug 04, 2003 8.586 8.586 8.463 8.538 103,774 +0.03(+0.40%)
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.