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 -0.78 (-2.47%)
Streaming Delayed Price Updated: 1:59 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 (%)
Aug 29, 2003 8.848 8.947 8.813 8.848 63,543 +0.04(+0.40%)
Aug 28, 2003 8.806 8.862 8.764 8.813 26,523 +0.03(+0.32%)
Aug 27, 2003 8.721 8.806 8.707 8.785 16,736 +0.01(+0.16%)
Aug 26, 2003 8.672 8.778 8.616 8.771 50,352 -0.06(-0.72%)
Aug 25, 2003 8.820 8.841 8.799 8.834 266,086 -0.11(-1.18%)
Aug 22, 2003 9.017 9.017 8.855 8.940 68,365 -0.02(-0.24%)
Aug 21, 2003 8.996 9.053 8.919 8.961 69,358 +0.01(+0.08%)
Aug 20, 2003 8.926 9.010 8.869 8.954 106,945 +0.01(+0.16%)
Aug 19, 2003 9.053 9.060 8.933 8.940 519,265 -0.12(-1.32%)
Aug 18, 2003 8.947 9.060 8.890 9.060 788,756 +0.10(+1.10%)
Aug 15, 2003 8.989 8.989 8.961 8.961 7,659 -0.01(-0.16%)
Aug 14, 2003 8.820 8.975 8.806 8.975 31,062 +0.18(+2.09%)
Aug 13, 2003 8.869 8.883 8.778 8.792 22,552 -0.06(-0.64%)
Aug 12, 2003 8.778 8.848 8.735 8.848 226,372 +0.19(+2.20%)
Aug 11, 2003 8.608 8.714 8.608 8.658 42,267 -0.03(-0.32%)
Aug 08, 2003 8.721 8.728 8.601 8.686 21,984 -0.07(-0.81%)
Aug 07, 2003 8.658 8.757 8.573 8.757 82,123 +0.00(+0.00%)
Aug 06, 2003 8.778 8.820 8.700 8.757 81,414 -0.07(-0.80%)
Aug 05, 2003 8.919 8.940 8.813 8.827 117,157 -0.02(-0.24%)
Aug 04, 2003 8.898 8.898 8.771 8.848 100,137 +0.04(+0.40%)
Aug 01, 2003 8.785 8.827 8.771 8.813 775,707 -0.14(-1.57%)
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%)
Jul 01, 2003 8.460 8.580 8.326 8.566 232,329 -0.04(-0.41%)
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.