Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.44 -0.04 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

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%)
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.