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

Germany Ishares MSCI ETF (NY: EWG )

32.69 -0.40 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2003 7.796 7.858 7.735 7.803 167,273 +0.12(+1.50%)
May 29, 2003 7.701 7.790 7.688 7.688 162,275 +0.07(+0.89%)
May 28, 2003 7.660 7.722 7.620 7.620 211,517 -0.03(-0.36%)
May 27, 2003 7.402 7.647 7.402 7.647 237,828 +0.20(+2.65%)
May 23, 2003 7.477 7.484 7.416 7.450 140,668 -0.03(-0.36%)
May 22, 2003 7.422 7.511 7.388 7.477 52,034 +0.05(+0.73%)
May 21, 2003 7.409 7.422 7.266 7.422 138,610 -0.01(-0.09%)
May 20, 2003 7.429 7.497 7.354 7.429 69,231 +0.04(+0.55%)
May 19, 2003 7.511 7.633 7.381 7.388 249,587 -0.25(-3.29%)
May 16, 2003 7.667 7.756 7.633 7.640 226,951 +0.12(+1.54%)
May 15, 2003 7.586 7.654 7.524 7.524 26,017 -0.03(-0.36%)
May 14, 2003 7.552 7.626 7.443 7.552 67,027 +0.01(+0.18%)
May 13, 2003 7.511 7.592 7.429 7.538 61,147 -0.07(-0.98%)
May 12, 2003 7.497 7.660 7.456 7.613 178,738 +0.07(+0.90%)
May 09, 2003 7.463 7.626 7.456 7.545 253,997 +0.10(+1.37%)
May 08, 2003 7.463 7.552 7.429 7.443 139,492 -0.18(-2.41%)
May 07, 2003 7.708 7.715 7.565 7.626 266,932 -0.17(-2.18%)
May 06, 2003 7.579 7.892 7.579 7.796 497,411 +0.26(+3.43%)
May 05, 2003 7.518 7.620 7.477 7.538 173,300 +0.09(+1.19%)
May 02, 2003 7.232 7.484 7.232 7.450 319,554 +0.11(+1.48%)
May 01, 2003 7.313 7.416 7.266 7.341 103,333 -0.03(-0.46%)
Apr 30, 2003 7.286 7.388 7.266 7.375 225,628 +0.20(+2.75%)
Apr 29, 2003 7.232 7.313 7.177 7.177 359,241 -0.05(-0.66%)
Apr 28, 2003 7.096 7.266 7.096 7.225 180,061 +0.22(+3.11%)
Apr 25, 2003 7.035 7.062 6.960 7.007 67,614 -0.10(-1.44%)
Apr 24, 2003 7.177 7.198 7.041 7.109 150,222 -0.12(-1.60%)
Apr 23, 2003 7.239 7.293 7.157 7.225 212,987 +0.03(+0.38%)
Apr 22, 2003 6.994 7.259 6.932 7.198 110,388 +0.17(+2.42%)
Apr 21, 2003 7.007 7.082 6.973 7.028 74,523 +0.02(+0.29%)
Apr 17, 2003 6.905 7.055 6.892 7.007 222,982 +0.26(+3.83%)
Apr 16, 2003 6.905 6.973 6.742 6.749 234,888 -0.09(-1.29%)
Apr 15, 2003 6.796 6.858 6.742 6.837 178,591 +0.12(+1.72%)
Apr 14, 2003 6.626 6.722 6.606 6.722 159,483 +0.10(+1.44%)
Apr 11, 2003 6.572 6.660 6.490 6.626 140,521 +0.09(+1.35%)
Apr 10, 2003 6.545 6.545 6.436 6.538 42,185 +0.03(+0.42%)
Apr 09, 2003 6.647 6.681 6.497 6.511 973,067 -0.03(-0.42%)
Apr 08, 2003 6.565 6.715 6.504 6.538 251,792 +0.04(+0.63%)
Apr 07, 2003 6.599 6.599 6.429 6.497 334,547 +0.18(+2.80%)
Apr 04, 2003 6.239 6.327 6.239 6.320 80,991 +0.13(+2.09%)
Apr 03, 2003 6.313 6.313 6.082 6.191 111,564 +0.03(+0.44%)
Apr 02, 2003 6.191 6.252 6.130 6.164 34,836 +0.18(+2.95%)
Apr 01, 2003 5.946 6.062 5.858 5.987 69,966 +0.07(+1.27%)
Mar 31, 2003 5.878 5.994 5.858 5.912 219,601 -0.17(-2.80%)
Mar 28, 2003 6.130 6.150 6.034 6.082 123,617 -0.07(-1.11%)
Mar 27, 2003 6.082 6.157 5.980 6.150 153,015 -0.06(-0.99%)
Mar 26, 2003 6.239 6.286 6.191 6.211 87,605 -0.03(-0.54%)
Mar 25, 2003 6.109 6.300 6.082 6.245 263,992 +0.12(+2.00%)
Mar 24, 2003 6.157 6.225 6.034 6.123 292,802 -0.27(-4.26%)
Mar 21, 2003 6.334 6.429 6.259 6.395 242,238 +0.21(+3.41%)
Mar 20, 2003 6.130 6.191 6.041 6.184 148,165 +0.02(+0.33%)
Mar 19, 2003 6.259 6.259 6.068 6.164 201,228 +0.01(+0.11%)
Mar 18, 2003 6.123 6.157 5.953 6.157 412,010 +0.18(+2.96%)
Mar 17, 2003 5.694 6.014 5.694 5.980 1,026,571 +0.25(+4.39%)
Mar 14, 2003 5.851 5.946 5.728 5.728 344,983 -0.08(-1.41%)
Mar 13, 2003 5.681 5.810 5.606 5.810 339,397 +0.20(+3.52%)
Mar 12, 2003 5.647 5.674 5.490 5.613 1,166,358 -0.15(-2.60%)
Mar 11, 2003 5.817 5.885 5.728 5.762 224,011 -0.03(-0.47%)
Mar 10, 2003 6.089 6.089 5.790 5.790 81,137 -0.29(-4.70%)
Mar 07, 2003 6.062 6.082 6.055 6.075 61,588 -0.01(-0.11%)
Mar 06, 2003 6.068 6.164 6.021 6.082 73,788 -0.11(-1.76%)
Mar 05, 2003 6.123 6.245 6.109 6.191 18,226 +0.12(+1.90%)
Mar 04, 2003 6.171 6.177 6.068 6.075 10,289 -0.06(-1.00%)
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.