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

Germany Ishares MSCI ETF (NY: EWG )

30.62 -0.73 (-2.33%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Sep 30, 2003 8.926 8.926 8.722 8.792 133,496 -0.10(-1.11%)
Sep 29, 2003 8.877 8.962 8.877 8.891 43,790 +0.06(+0.64%)
Sep 26, 2003 8.863 8.940 8.828 8.835 78,510 +0.01(+0.16%)
Sep 25, 2003 8.905 8.955 8.820 8.820 55,127 -0.04(-0.40%)
Sep 24, 2003 9.103 9.103 8.828 8.856 89,139 -0.28(-3.01%)
Sep 23, 2003 9.103 9.131 9.039 9.131 57,678 -0.08(-0.92%)
Sep 22, 2003 9.293 9.300 9.187 9.216 91,265 -0.26(-2.76%)
Sep 19, 2003 9.491 9.512 9.456 9.477 14,596 -0.05(-0.52%)
Sep 18, 2003 9.427 9.526 9.427 9.526 110,963 +0.25(+2.74%)
Sep 17, 2003 9.371 9.371 9.258 9.272 28,626 -0.04(-0.38%)
Sep 16, 2003 9.244 9.307 9.159 9.307 442,012 +0.14(+1.54%)
Sep 15, 2003 9.279 9.279 9.166 9.166 495,155 +0.00(+0.00%)
Sep 12, 2003 9.201 9.244 9.110 9.166 16,722 -0.13(-1.44%)
Sep 11, 2003 9.173 9.300 9.138 9.300 19,840 +0.11(+1.23%)
Sep 10, 2003 9.194 9.244 9.103 9.187 198,119 -0.11(-1.14%)
Sep 09, 2003 9.307 9.399 9.265 9.293 38,405 -0.12(-1.27%)
Sep 08, 2003 9.336 9.441 9.314 9.413 277,763 +0.09(+0.98%)
Sep 05, 2003 9.209 9.364 9.194 9.321 167,508 +0.00(+0.00%)
Sep 04, 2003 9.173 9.321 9.138 9.321 41,239 +0.18(+2.01%)
Sep 03, 2003 9.110 9.201 9.096 9.138 257,639 +0.13(+1.49%)
Sep 02, 2003 8.955 9.032 8.912 9.004 358,683 +0.15(+1.67%)
Aug 29, 2003 8.856 8.955 8.820 8.856 63,488 +0.04(+0.40%)
Aug 28, 2003 8.813 8.870 8.771 8.820 26,500 +0.03(+0.32%)
Aug 27, 2003 8.729 8.813 8.715 8.792 16,722 +0.01(+0.16%)
Aug 26, 2003 8.679 8.785 8.623 8.778 50,309 -0.06(-0.72%)
Aug 25, 2003 8.828 8.849 8.806 8.842 265,859 -0.11(-1.18%)
Aug 22, 2003 9.025 9.025 8.863 8.947 68,307 -0.02(-0.24%)
Aug 21, 2003 9.004 9.060 8.926 8.969 69,299 +0.01(+0.08%)
Aug 20, 2003 8.933 9.018 8.877 8.962 106,853 +0.01(+0.16%)
Aug 19, 2003 9.060 9.067 8.940 8.947 518,822 -0.12(-1.32%)
Aug 18, 2003 8.955 9.067 8.898 9.067 788,082 +0.10(+1.10%)
Aug 15, 2003 8.997 8.997 8.969 8.969 7,652 -0.01(-0.16%)
Aug 14, 2003 8.828 8.983 8.813 8.983 31,035 +0.18(+2.08%)
Aug 13, 2003 8.877 8.891 8.785 8.799 22,532 -0.06(-0.64%)
Aug 12, 2003 8.785 8.856 8.743 8.856 226,178 +0.19(+2.20%)
Aug 11, 2003 8.616 8.722 8.616 8.665 42,231 -0.03(-0.32%)
Aug 08, 2003 8.729 8.736 8.609 8.693 21,965 -0.07(-0.81%)
Aug 07, 2003 8.665 8.764 8.581 8.764 82,053 +0.00(+0.00%)
Aug 06, 2003 8.785 8.828 8.708 8.764 81,345 -0.07(-0.80%)
Aug 05, 2003 8.926 8.947 8.820 8.835 117,057 -0.02(-0.24%)
Aug 04, 2003 8.905 8.905 8.778 8.856 100,051 +0.04(+0.40%)
Aug 01, 2003 8.792 8.835 8.778 8.820 775,045 -0.14(-1.57%)
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%)
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.