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: 4:10 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 (%)
Apr 30, 2003 7.557 7.663 7.536 7.649 217,534 +0.20(+2.75%)
Apr 29, 2003 7.501 7.586 7.444 7.444 346,354 -0.05(-0.66%)
Apr 28, 2003 7.360 7.536 7.360 7.494 173,602 +0.23(+3.11%)
Apr 25, 2003 7.296 7.325 7.219 7.268 65,189 -0.11(-1.44%)
Apr 24, 2003 7.444 7.466 7.303 7.374 144,833 -0.12(-1.60%)
Apr 23, 2003 7.508 7.564 7.423 7.494 205,346 +0.03(+0.38%)
Apr 22, 2003 7.254 7.529 7.190 7.466 106,428 +0.18(+2.42%)
Apr 21, 2003 7.268 7.346 7.233 7.289 71,850 +0.02(+0.29%)
Apr 17, 2003 7.162 7.317 7.148 7.268 214,983 +0.27(+3.83%)
Apr 16, 2003 7.162 7.233 6.993 7.000 226,462 -0.09(-1.29%)
Apr 15, 2003 7.049 7.113 6.993 7.092 172,185 +0.12(+1.72%)
Apr 14, 2003 6.873 6.972 6.852 6.972 153,761 +0.10(+1.44%)
Apr 11, 2003 6.816 6.908 6.732 6.873 135,480 +0.09(+1.35%)
Apr 10, 2003 6.788 6.788 6.675 6.781 40,672 +0.03(+0.42%)
Apr 09, 2003 6.894 6.929 6.739 6.753 938,160 -0.03(-0.42%)
Apr 08, 2003 6.809 6.965 6.746 6.781 242,759 +0.04(+0.63%)
Apr 07, 2003 6.845 6.845 6.668 6.739 322,545 +0.18(+2.80%)
Apr 04, 2003 6.471 6.562 6.471 6.555 78,085 +0.13(+2.09%)
Apr 03, 2003 6.548 6.548 6.308 6.421 107,562 +0.03(+0.44%)
Apr 02, 2003 6.421 6.485 6.358 6.393 33,586 +0.18(+2.95%)
Apr 01, 2003 6.167 6.287 6.076 6.210 67,456 +0.08(+1.27%)
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%)
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.