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: 8:00 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 (%)
May 30, 2003 8.080 8.143 8.016 8.087 161,410 +0.12(+1.50%)
May 29, 2003 7.981 8.073 7.967 7.967 156,588 +0.07(+0.89%)
May 28, 2003 7.939 8.002 7.896 7.896 204,103 -0.03(-0.36%)
May 27, 2003 7.671 7.925 7.671 7.925 229,492 +0.20(+2.65%)
May 23, 2003 7.748 7.755 7.685 7.720 135,738 -0.03(-0.36%)
May 22, 2003 7.692 7.784 7.657 7.748 50,210 +0.06(+0.73%)
May 21, 2003 7.678 7.692 7.530 7.692 133,752 -0.01(-0.09%)
May 20, 2003 7.699 7.769 7.621 7.699 66,805 +0.04(+0.55%)
May 19, 2003 7.784 7.910 7.650 7.657 240,839 -0.26(-3.29%)
May 16, 2003 7.946 8.037 7.910 7.918 218,996 +0.12(+1.54%)
May 15, 2003 7.861 7.932 7.798 7.798 25,105 -0.03(-0.36%)
May 14, 2003 7.826 7.903 7.713 7.826 64,677 +0.01(+0.18%)
May 13, 2003 7.784 7.868 7.699 7.812 59,004 -0.08(-0.98%)
May 12, 2003 7.769 7.939 7.727 7.889 172,474 +0.07(+0.90%)
May 09, 2003 7.734 7.903 7.727 7.819 245,094 +0.11(+1.37%)
May 08, 2003 7.734 7.826 7.699 7.713 134,603 -0.19(-2.41%)
May 07, 2003 7.988 7.995 7.840 7.903 257,576 -0.18(-2.18%)
May 06, 2003 7.854 8.178 7.854 8.080 479,977 +0.27(+3.43%)
May 05, 2003 7.791 7.896 7.748 7.812 167,226 +0.09(+1.19%)
May 02, 2003 7.495 7.755 7.495 7.720 308,354 +0.11(+1.48%)
May 01, 2003 7.579 7.685 7.530 7.607 99,711 -0.04(-0.46%)
Apr 30, 2003 7.551 7.657 7.530 7.643 217,720 +0.20(+2.75%)
Apr 29, 2003 7.495 7.579 7.438 7.438 346,650 -0.05(-0.66%)
Apr 28, 2003 7.354 7.530 7.354 7.487 173,750 +0.23(+3.11%)
Apr 25, 2003 7.290 7.318 7.213 7.262 65,245 -0.11(-1.44%)
Apr 24, 2003 7.438 7.459 7.297 7.368 144,957 -0.12(-1.60%)
Apr 23, 2003 7.502 7.558 7.417 7.487 205,522 +0.03(+0.38%)
Apr 22, 2003 7.248 7.523 7.184 7.459 106,519 +0.18(+2.42%)
Apr 21, 2003 7.262 7.339 7.227 7.283 71,911 +0.02(+0.29%)
Apr 17, 2003 7.156 7.311 7.142 7.262 215,167 +0.27(+3.83%)
Apr 16, 2003 7.156 7.227 6.987 6.994 226,655 -0.09(-1.29%)
Apr 15, 2003 7.043 7.107 6.987 7.086 172,332 +0.12(+1.72%)
Apr 14, 2003 6.867 6.966 6.846 6.966 153,893 +0.10(+1.44%)
Apr 11, 2003 6.811 6.902 6.726 6.867 135,596 +0.09(+1.35%)
Apr 10, 2003 6.782 6.782 6.670 6.775 40,707 +0.03(+0.42%)
Apr 09, 2003 6.888 6.923 6.733 6.747 938,962 -0.03(-0.42%)
Apr 08, 2003 6.804 6.959 6.740 6.775 242,967 +0.04(+0.63%)
Apr 07, 2003 6.839 6.839 6.663 6.733 322,821 +0.18(+2.80%)
Apr 04, 2003 6.465 6.557 6.465 6.550 78,152 +0.13(+2.09%)
Apr 03, 2003 6.543 6.543 6.303 6.416 107,654 +0.03(+0.44%)
Apr 02, 2003 6.416 6.479 6.352 6.388 33,615 +0.18(+2.95%)
Apr 01, 2003 6.162 6.282 6.070 6.204 67,514 +0.08(+1.27%)
Mar 31, 2003 6.091 6.211 6.070 6.127 211,904 -0.18(-2.80%)
Mar 28, 2003 6.352 6.374 6.254 6.303 119,285 -0.07(-1.11%)
Mar 27, 2003 6.303 6.381 6.197 6.374 147,652 -0.06(-0.99%)
Mar 26, 2003 6.465 6.515 6.416 6.437 84,534 -0.04(-0.54%)
Mar 25, 2003 6.331 6.529 6.303 6.472 254,739 +0.13(+2.00%)
Mar 24, 2003 6.381 6.451 6.254 6.345 282,539 -0.28(-4.26%)
Mar 21, 2003 6.564 6.663 6.486 6.627 233,747 +0.22(+3.41%)
Mar 20, 2003 6.352 6.416 6.261 6.409 142,971 +0.02(+0.33%)
Mar 19, 2003 6.486 6.486 6.289 6.388 194,175 +0.01(+0.11%)
Mar 18, 2003 6.345 6.381 6.169 6.381 397,569 +0.18(+2.96%)
Mar 17, 2003 5.901 6.232 5.901 6.197 990,590 +0.26(+4.39%)
Mar 14, 2003 6.063 6.162 5.936 5.936 332,891 -0.08(-1.41%)
Mar 13, 2003 5.887 6.021 5.809 6.021 327,502 +0.20(+3.52%)
Mar 12, 2003 5.852 5.880 5.690 5.817 1,125,478 -0.16(-2.60%)
Mar 11, 2003 6.028 6.099 5.936 5.972 216,159 -0.03(-0.47%)
Mar 10, 2003 6.310 6.310 6.000 6.000 78,294 -0.30(-4.70%)
Mar 07, 2003 6.282 6.303 6.275 6.296 59,429 -0.01(-0.11%)
Mar 06, 2003 6.289 6.388 6.240 6.303 71,202 -0.11(-1.76%)
Mar 05, 2003 6.345 6.472 6.331 6.416 17,587 +0.12(+1.90%)
Mar 04, 2003 6.395 6.402 6.289 6.296 9,928 -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.