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

Germany Ishares MSCI ETF (NY: EWG )

30.61 -0.74 (-2.36%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2003 9.039 9.039 8.905 8.962 7,227 +0.08(+0.87%)
Jul 30, 2003 8.940 9.018 8.877 8.884 57,395 -0.09(-1.02%)
Jul 29, 2003 9.067 9.067 8.919 8.976 140,582 -0.03(-0.31%)
Jul 28, 2003 8.969 9.067 8.947 9.004 132,787 +0.08(+0.87%)
Jul 25, 2003 8.870 8.926 8.820 8.926 82,620 +0.09(+1.04%)
Jul 24, 2003 8.806 8.898 8.806 8.835 35,287 +0.09(+1.05%)
Jul 23, 2003 8.750 8.750 8.644 8.743 26,926 +0.07(+0.81%)
Jul 22, 2003 8.651 8.700 8.573 8.672 112,664 +0.05(+0.57%)
Jul 21, 2003 8.623 8.630 8.573 8.623 160,706 -0.20(-2.32%)
Jul 18, 2003 8.630 8.849 8.630 8.828 82,762 +0.25(+2.96%)
Jul 17, 2003 8.573 8.644 8.552 8.573 27,492 -0.13(-1.46%)
Jul 16, 2003 8.820 8.820 8.658 8.700 25,225 -0.01(-0.16%)
Jul 15, 2003 8.891 8.940 8.665 8.715 69,866 -0.07(-0.80%)
Jul 14, 2003 8.806 8.820 8.750 8.785 47,191 +0.13(+1.47%)
Jul 11, 2003 8.602 8.693 8.588 8.658 36,846 +0.08(+0.99%)
Jul 10, 2003 8.538 8.602 8.503 8.573 61,929 -0.14(-1.62%)
Jul 09, 2003 8.693 8.715 8.595 8.715 63,205 -0.03(-0.32%)
Jul 08, 2003 8.672 8.743 8.672 8.743 115,215 +0.01(+0.08%)
Jul 07, 2003 8.672 8.785 8.637 8.736 301,004 +0.16(+1.89%)
Jul 03, 2003 8.609 8.616 8.538 8.573 40,672 -0.13(-1.54%)
Jul 02, 2003 8.588 8.750 8.559 8.708 582,878 +0.13(+1.56%)
Jul 01, 2003 8.468 8.588 8.334 8.573 232,130 -0.04(-0.41%)
Jun 30, 2003 8.609 8.630 8.446 8.609 60,229 +0.14(+1.67%)
Jun 27, 2003 8.566 8.616 8.418 8.468 271,669 -0.06(-0.74%)
Jun 26, 2003 8.454 8.623 8.454 8.531 279,038 +0.06(+0.75%)
Jun 25, 2003 8.524 8.672 8.432 8.468 168,783 -0.05(-0.58%)
Jun 24, 2003 8.411 8.588 8.411 8.517 44,215 +0.06(+0.67%)
Jun 23, 2003 8.630 8.651 8.397 8.461 259,765 -0.29(-3.31%)
Jun 20, 2003 8.926 8.940 8.672 8.750 137,181 +0.04(+0.40%)
Jun 19, 2003 8.792 8.820 8.686 8.715 63,347 -0.14(-1.59%)
Jun 18, 2003 8.856 8.990 8.828 8.856 221,218 -0.05(-0.55%)
Jun 17, 2003 9.032 9.046 8.863 8.905 1,380,739 -0.01(-0.08%)
Jun 16, 2003 8.806 8.955 8.743 8.912 69,157 +0.23(+2.68%)
Jun 13, 2003 8.764 8.813 8.623 8.679 59,945 -0.07(-0.81%)
Jun 12, 2003 8.743 8.813 8.686 8.750 145,258 +0.04(+0.40%)
Jun 11, 2003 8.559 8.750 8.496 8.715 159,572 +0.28(+3.26%)
Jun 10, 2003 8.482 8.496 8.390 8.439 110,680 +0.07(+0.84%)
Jun 09, 2003 8.369 8.425 8.334 8.369 102,885 -0.04(-0.42%)
Jun 06, 2003 8.454 8.559 8.397 8.404 215,691 +0.00(+0.00%)
Jun 05, 2003 8.312 8.432 8.270 8.404 102,744 +0.06(+0.76%)
Jun 04, 2003 8.221 8.362 8.221 8.341 145,117 +0.14(+1.72%)
Jun 03, 2003 8.150 8.305 8.122 8.199 171,476 +0.01(+0.09%)
Jun 02, 2003 8.214 8.362 8.171 8.192 613,488 +0.10(+1.22%)
May 30, 2003 8.087 8.150 8.023 8.094 161,272 +0.12(+1.50%)
May 29, 2003 7.988 8.080 7.974 7.974 156,454 +0.07(+0.89%)
May 28, 2003 7.945 8.009 7.903 7.903 203,929 -0.03(-0.36%)
May 27, 2003 7.677 7.931 7.677 7.931 229,296 +0.20(+2.65%)
May 23, 2003 7.755 7.762 7.691 7.727 135,622 -0.03(-0.36%)
May 22, 2003 7.698 7.790 7.663 7.755 50,167 +0.06(+0.73%)
May 21, 2003 7.684 7.698 7.536 7.698 133,638 -0.01(-0.09%)
May 20, 2003 7.706 7.776 7.628 7.706 66,748 +0.04(+0.55%)
May 19, 2003 7.790 7.917 7.656 7.663 240,633 -0.26(-3.29%)
May 16, 2003 7.953 8.044 7.917 7.924 218,809 +0.12(+1.54%)
May 15, 2003 7.868 7.938 7.804 7.804 25,083 -0.03(-0.36%)
May 14, 2003 7.833 7.910 7.720 7.833 64,622 +0.01(+0.18%)
May 13, 2003 7.790 7.875 7.706 7.818 58,953 -0.08(-0.98%)
May 12, 2003 7.776 7.945 7.734 7.896 172,326 +0.07(+0.90%)
May 09, 2003 7.741 7.910 7.734 7.826 244,885 +0.11(+1.37%)
May 08, 2003 7.741 7.833 7.706 7.720 134,488 -0.19(-2.41%)
May 07, 2003 7.995 8.002 7.847 7.910 257,356 -0.18(-2.18%)
May 06, 2003 7.861 8.185 7.861 8.087 479,567 +0.27(+3.43%)
May 05, 2003 7.797 7.903 7.755 7.818 167,083 +0.09(+1.19%)
May 02, 2003 7.501 7.762 7.501 7.727 308,090 +0.11(+1.48%)
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.