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

Germany Ishares MSCI ETF (NY: EWG )

30.01 -0.60 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 9.031 9.031 8.898 8.954 7,233 +0.08(+0.87%)
Jul 30, 2003 8.933 9.010 8.869 8.876 57,444 -0.09(-1.02%)
Jul 29, 2003 9.060 9.060 8.912 8.968 140,702 -0.03(-0.31%)
Jul 28, 2003 8.961 9.060 8.940 8.996 132,901 +0.08(+0.87%)
Jul 25, 2003 8.862 8.919 8.813 8.919 82,691 +0.09(+1.04%)
Jul 24, 2003 8.799 8.890 8.799 8.827 35,317 +0.09(+1.05%)
Jul 23, 2003 8.742 8.742 8.637 8.735 26,949 +0.07(+0.81%)
Jul 22, 2003 8.644 8.693 8.566 8.665 112,760 +0.05(+0.57%)
Jul 21, 2003 8.616 8.623 8.566 8.616 160,843 -0.20(-2.32%)
Jul 18, 2003 8.623 8.841 8.623 8.820 82,832 +0.25(+2.96%)
Jul 17, 2003 8.566 8.637 8.545 8.566 27,516 -0.13(-1.46%)
Jul 16, 2003 8.813 8.813 8.651 8.693 25,247 -0.01(-0.16%)
Jul 15, 2003 8.883 8.933 8.658 8.707 69,925 -0.07(-0.80%)
Jul 14, 2003 8.799 8.813 8.742 8.778 47,231 +0.13(+1.47%)
Jul 11, 2003 8.594 8.686 8.580 8.651 36,877 +0.08(+0.99%)
Jul 10, 2003 8.531 8.594 8.496 8.566 61,982 -0.14(-1.62%)
Jul 09, 2003 8.686 8.707 8.587 8.707 63,259 -0.03(-0.32%)
Jul 08, 2003 8.665 8.735 8.665 8.735 115,313 +0.01(+0.08%)
Jul 07, 2003 8.665 8.778 8.630 8.728 301,262 +0.16(+1.89%)
Jul 03, 2003 8.601 8.608 8.531 8.566 40,707 -0.13(-1.54%)
Jul 02, 2003 8.580 8.742 8.552 8.700 583,376 +0.13(+1.56%)
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.