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

Germany Ishares MSCI ETF (NY: EWG )

30.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 7.742 7.850 7.720 7.836 212,345 +0.21(+2.75%)
Apr 29, 2003 7.684 7.771 7.626 7.626 338,092 -0.05(-0.66%)
Apr 28, 2003 7.540 7.720 7.540 7.677 169,461 +0.23(+3.11%)
Apr 25, 2003 7.475 7.503 7.395 7.446 63,634 -0.11(-1.44%)
Apr 24, 2003 7.626 7.648 7.482 7.554 141,379 -0.12(-1.60%)
Apr 23, 2003 7.691 7.749 7.605 7.677 200,448 +0.03(+0.38%)
Apr 22, 2003 7.431 7.713 7.366 7.648 103,890 +0.18(+2.42%)
Apr 21, 2003 7.446 7.525 7.410 7.467 70,136 +0.02(+0.29%)
Apr 17, 2003 7.337 7.496 7.323 7.446 209,855 +0.27(+3.83%)
Apr 16, 2003 7.337 7.410 7.164 7.171 221,060 -0.09(-1.29%)
Apr 15, 2003 7.222 7.287 7.164 7.265 168,078 +0.12(+1.72%)
Apr 14, 2003 7.041 7.142 7.019 7.142 150,094 +0.10(+1.44%)
Apr 11, 2003 6.983 7.077 6.896 7.041 132,249 +0.09(+1.35%)
Apr 10, 2003 6.954 6.954 6.838 6.947 39,702 +0.03(+0.42%)
Apr 09, 2003 7.063 7.099 6.903 6.918 915,783 -0.03(-0.42%)
Apr 08, 2003 6.976 7.135 6.911 6.947 236,969 +0.04(+0.63%)
Apr 07, 2003 7.012 7.012 6.831 6.903 314,852 +0.19(+2.80%)
Apr 04, 2003 6.629 6.723 6.629 6.716 76,223 +0.14(+2.09%)
Apr 03, 2003 6.708 6.708 6.463 6.578 104,996 +0.03(+0.44%)
Apr 02, 2003 6.578 6.643 6.513 6.549 32,785 +0.19(+2.95%)
Apr 01, 2003 6.318 6.441 6.224 6.361 65,847 +0.08(+1.27%)
Mar 31, 2003 6.246 6.369 6.224 6.282 206,673 -0.18(-2.80%)
Mar 28, 2003 6.513 6.535 6.412 6.463 116,340 -0.07(-1.11%)
Mar 27, 2003 6.463 6.542 6.354 6.535 144,007 -0.07(-0.99%)
Mar 26, 2003 6.629 6.679 6.578 6.600 82,448 -0.04(-0.54%)
Mar 25, 2003 6.491 6.694 6.463 6.636 248,451 +0.13(+2.00%)
Mar 24, 2003 6.542 6.614 6.412 6.506 275,565 -0.29(-4.26%)
Mar 21, 2003 6.730 6.831 6.650 6.795 227,977 +0.22(+3.41%)
Mar 20, 2003 6.513 6.578 6.419 6.571 139,442 +0.02(+0.33%)
Mar 19, 2003 6.650 6.650 6.448 6.549 189,381 +0.01(+0.11%)
Mar 18, 2003 6.506 6.542 6.325 6.542 387,755 +0.19(+2.96%)
Mar 17, 2003 6.050 6.390 6.050 6.354 966,138 +0.27(+4.39%)
Mar 14, 2003 6.217 6.318 6.087 6.087 324,674 -0.09(-1.41%)
Mar 13, 2003 6.036 6.173 5.957 6.173 319,417 +0.21(+3.52%)
Mar 12, 2003 6.000 6.029 5.834 5.964 1,097,695 -0.16(-2.60%)
Mar 11, 2003 6.181 6.253 6.087 6.123 210,823 -0.03(-0.47%)
Mar 10, 2003 6.470 6.470 6.152 6.152 76,361 -0.30(-4.70%)
Mar 07, 2003 6.441 6.463 6.434 6.455 57,962 -0.01(-0.11%)
Mar 06, 2003 6.448 6.549 6.397 6.463 69,444 -0.12(-1.76%)
Mar 05, 2003 6.506 6.636 6.491 6.578 17,153 +0.12(+1.90%)
Mar 04, 2003 6.556 6.564 6.448 6.455 9,683 -0.07(-1.00%)
Mar 03, 2003 6.636 6.744 6.520 6.520 55,472 -0.07(-0.99%)
Feb 28, 2003 6.578 6.614 6.491 6.585 319,279 +0.12(+1.79%)
Feb 27, 2003 6.376 6.520 6.376 6.470 38,872 +0.10(+1.59%)
Feb 26, 2003 6.361 6.470 6.361 6.369 66,954 -0.17(-2.65%)
Feb 25, 2003 6.484 6.542 6.369 6.542 105,135 -0.07(-1.09%)
Feb 24, 2003 6.708 6.723 6.593 6.614 37,489 -0.15(-2.24%)
Feb 21, 2003 6.679 6.853 6.679 6.766 12,450 +0.01(+0.11%)
Feb 20, 2003 6.795 6.817 6.687 6.759 43,852 -0.01(-0.11%)
Feb 19, 2003 6.810 6.867 6.759 6.766 64,326 -0.12(-1.78%)
Feb 18, 2003 6.737 7.063 6.737 6.889 197,820 +0.02(+0.32%)
Feb 14, 2003 6.672 6.947 6.672 6.867 1,918,304 +0.22(+3.37%)
Feb 13, 2003 6.607 6.672 6.513 6.643 44,405 +0.05(+0.77%)
Feb 12, 2003 6.665 6.744 6.593 6.593 18,537 -0.19(-2.77%)
Feb 11, 2003 6.723 6.831 6.694 6.781 42,745 +0.13(+1.96%)
Feb 10, 2003 6.665 6.737 6.614 6.650 111,222 -0.07(-1.08%)
Feb 07, 2003 6.867 6.867 6.672 6.723 33,615 -0.10(-1.48%)
Feb 06, 2003 6.969 6.969 6.781 6.824 116,617 -0.07(-1.05%)
Feb 05, 2003 6.983 6.983 6.896 6.896 11,205 +0.03(+0.42%)
Feb 04, 2003 6.867 6.990 6.831 6.867 68,891 -0.25(-3.55%)
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.