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

Germany Ishares MSCI ETF (NY: EWG )

30.57 -0.79 (-2.50%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 6.416 6.451 6.331 6.423 327,360 +0.11(+1.79%)
Feb 27, 2003 6.218 6.359 6.218 6.310 39,856 +0.10(+1.59%)
Feb 26, 2003 6.204 6.310 6.204 6.211 68,649 -0.17(-2.65%)
Feb 25, 2003 6.324 6.381 6.211 6.381 107,796 -0.07(-1.09%)
Feb 24, 2003 6.543 6.557 6.430 6.451 38,437 -0.15(-2.24%)
Feb 21, 2003 6.515 6.684 6.515 6.599 12,765 +0.01(+0.11%)
Feb 20, 2003 6.627 6.648 6.522 6.592 44,962 -0.01(-0.11%)
Feb 19, 2003 6.641 6.698 6.592 6.599 65,954 -0.12(-1.78%)
Feb 18, 2003 6.571 6.888 6.571 6.719 202,827 +0.02(+0.32%)
Feb 14, 2003 6.507 6.775 6.507 6.698 1,966,856 +0.22(+3.37%)
Feb 13, 2003 6.444 6.507 6.352 6.479 45,529 +0.05(+0.77%)
Feb 12, 2003 6.500 6.578 6.430 6.430 19,006 -0.18(-2.77%)
Feb 11, 2003 6.557 6.663 6.529 6.613 43,827 +0.13(+1.96%)
Feb 10, 2003 6.500 6.571 6.451 6.486 114,037 -0.07(-1.08%)
Feb 07, 2003 6.698 6.698 6.507 6.557 34,466 -0.10(-1.48%)
Feb 06, 2003 6.797 6.797 6.613 6.656 119,568 -0.07(-1.05%)
Feb 05, 2003 6.811 6.811 6.726 6.726 11,488 +0.03(+0.42%)
Feb 04, 2003 6.698 6.818 6.663 6.698 70,634 -0.25(-3.55%)
Feb 03, 2003 6.973 6.980 6.797 6.945 52,479 +0.02(+0.31%)
Jan 31, 2003 6.853 6.966 6.775 6.923 51,345 +0.13(+1.97%)
Jan 30, 2003 6.789 6.881 6.698 6.789 53,047 -0.15(-2.13%)
Jan 29, 2003 6.747 6.966 6.656 6.938 90,350 +0.08(+1.23%)
Jan 28, 2003 6.698 6.853 6.698 6.853 99,427 +0.16(+2.32%)
Jan 27, 2003 6.733 6.923 6.670 6.698 93,896 -0.22(-3.16%)
Jan 24, 2003 7.036 7.036 6.874 6.916 40,423 -0.25(-3.54%)
Jan 23, 2003 7.121 7.234 6.930 7.170 114,320 +0.16(+2.31%)
Jan 22, 2003 7.029 7.050 6.895 7.008 44,820 -0.11(-1.58%)
Jan 21, 2003 7.184 7.227 7.121 7.121 42,976 -0.16(-2.13%)
Jan 17, 2003 7.339 7.361 7.276 7.276 19,857 -0.24(-3.19%)
Jan 16, 2003 7.509 7.530 7.438 7.516 31,346 -0.01(-0.09%)
Jan 15, 2003 7.614 7.643 7.403 7.523 62,124 -0.09(-1.20%)
Jan 14, 2003 7.586 7.621 7.509 7.614 39,998 +0.08(+1.12%)
Jan 13, 2003 7.565 7.636 7.480 7.530 37,445 +0.06(+0.75%)
Jan 10, 2003 7.361 7.509 7.304 7.473 67,940 +0.02(+0.28%)
Jan 09, 2003 7.325 7.459 7.304 7.452 79,996 +0.16(+2.13%)
Jan 08, 2003 7.375 7.389 7.234 7.297 54,890 -0.23(-3.09%)
Jan 07, 2003 7.473 7.607 7.410 7.530 35,459 -0.18(-2.38%)
Jan 06, 2003 7.459 7.727 7.459 7.713 179,282 +0.23(+3.01%)
Jan 03, 2003 7.495 7.530 7.382 7.487 20,708 +0.16(+2.12%)
Jan 02, 2003 7.156 7.389 7.156 7.332 199,423 +0.39(+5.69%)
Dec 31, 2002 7.050 7.050 6.938 6.938 168,644 -0.08(-1.11%)
Dec 30, 2002 7.008 7.050 6.952 7.015 65,386 +0.11(+1.53%)
Dec 27, 2002 7.057 7.177 6.874 6.909 49,643 -0.25(-3.45%)
Dec 26, 2002 7.121 7.198 7.121 7.156 19,148 +0.00(+0.00%)
Dec 24, 2002 7.170 7.177 7.086 7.156 14,325 +0.09(+1.30%)
Dec 23, 2002 7.079 7.135 7.022 7.064 41,274 -0.27(-3.65%)
Dec 20, 2002 7.121 7.361 7.086 7.332 41,558 +0.15(+2.06%)
Dec 19, 2002 7.248 7.311 7.121 7.184 88,080 -0.15(-2.02%)
Dec 18, 2002 7.431 7.480 7.325 7.332 58,578 -0.21(-2.80%)
Dec 17, 2002 7.586 7.741 7.544 7.544 74,890 -0.06(-0.83%)
Dec 16, 2002 7.466 7.614 7.389 7.607 24,537 +0.24(+3.25%)
Dec 13, 2002 7.375 7.473 7.304 7.368 82,832 -0.14(-1.88%)
Dec 12, 2002 7.473 7.558 7.410 7.509 25,956 -0.06(-0.75%)
Dec 11, 2002 7.403 7.650 7.403 7.565 20,424 -0.01(-0.09%)
Dec 10, 2002 7.368 7.572 7.297 7.572 74,606 +0.30(+4.07%)
Dec 09, 2002 7.473 7.509 7.276 7.276 34,182 -0.21(-2.82%)
Dec 06, 2002 7.368 7.607 7.361 7.487 20,991 -0.04(-0.56%)
Dec 05, 2002 7.784 7.784 7.431 7.530 28,225 -0.20(-2.64%)
Dec 04, 2002 7.657 7.826 7.607 7.734 48,366 +0.01(+0.09%)
Dec 03, 2002 7.826 7.854 7.600 7.727 106,236 -0.16(-2.06%)
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.