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 +0.07 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Nov 28, 2003 10.36 10.43 10.34 10.43 34,608 +0.14(+1.37%)
Nov 26, 2003 10.20 10.38 10.21 10.29 39,005 +0.06(+0.55%)
Nov 25, 2003 10.24 10.24 10.15 10.24 823,081 -0.02(-0.21%)
Nov 24, 2003 10.12 10.26 10.12 10.26 231,903 +0.28(+2.83%)
Nov 21, 2003 10.02 10.02 9.962 9.976 85,953 +0.04(+0.43%)
Nov 20, 2003 10.06 10.06 9.934 9.934 59,997 -0.13(-1.33%)
Nov 19, 2003 10.00 10.08 9.997 10.07 202,259 +0.04(+0.42%)
Nov 18, 2003 10.11 10.12 10.03 10.03 560,256 -0.03(-0.28%)
Nov 17, 2003 10.04 10.06 9.969 10.05 306,226 -0.23(-2.19%)
Nov 14, 2003 10.28 10.35 10.17 10.28 187,225 +0.03(+0.28%)
Nov 13, 2003 10.14 10.25 10.12 10.25 50,210 +0.06(+0.62%)
Nov 12, 2003 9.976 10.19 9.976 10.19 112,051 +0.25(+2.55%)
Nov 11, 2003 9.906 9.976 9.835 9.934 66,096 +0.04(+0.43%)
Nov 10, 2003 10.07 10.06 9.892 9.892 122,972 -0.14(-1.41%)
Nov 07, 2003 10.01 10.12 9.997 10.03 147,936 +0.14(+1.43%)
Nov 06, 2003 9.885 9.934 9.842 9.892 71,344 +0.01(+0.07%)
Nov 05, 2003 9.969 9.906 9.842 9.885 167,651 -0.09(-0.92%)
Nov 04, 2003 9.969 9.990 9.948 9.976 155,863 +0.00(+0.00%)
Nov 03, 2003 10.05 10.05 9.920 9.976 118,398 +0.18(+1.87%)
Oct 31, 2003 9.856 9.856 9.793 9.793 52,054 -0.13(-1.35%)
Oct 30, 2003 9.814 9.941 9.927 9.927 25,672 +0.11(+1.15%)
Oct 29, 2003 9.772 9.842 9.772 9.814 90,917 +0.02(+0.22%)
Oct 28, 2003 9.737 9.793 9.708 9.793 65,812 +0.22(+2.28%)
Oct 27, 2003 9.546 9.666 9.546 9.574 67,940 +0.14(+1.49%)
Oct 24, 2003 9.483 9.588 9.433 9.433 99,569 -0.09(-0.96%)
Oct 23, 2003 9.490 9.560 9.469 9.525 79,145 -0.04(-0.44%)
Oct 22, 2003 9.560 9.624 9.560 9.567 98,009 -0.18(-1.88%)
Oct 21, 2003 9.617 9.751 9.603 9.751 124,816 +0.06(+0.66%)
Oct 20, 2003 9.574 9.687 9.539 9.687 269,206 +0.19(+2.00%)
Oct 17, 2003 9.596 9.596 9.454 9.497 107,228 -0.11(-1.17%)
Oct 16, 2003 9.631 9.631 9.631 9.610 212,046 +0.02(+0.22%)
Oct 15, 2003 9.751 9.758 9.567 9.588 415,299 -0.01(-0.07%)
Oct 14, 2003 9.560 9.680 9.518 9.596 34,324 +0.04(+0.44%)
Oct 13, 2003 9.617 9.652 9.567 9.553 90,208 +0.01(+0.15%)
Oct 10, 2003 9.553 9.581 9.476 9.539 68,081 +0.11(+1.12%)
Oct 09, 2003 9.462 9.462 9.412 9.433 99,427 +0.09(+0.98%)
Oct 08, 2003 9.412 9.412 9.271 9.342 41,132 +0.11(+1.22%)
Oct 07, 2003 9.165 9.243 9.151 9.229 82,265 +0.02(+0.23%)
Oct 06, 2003 9.187 9.243 9.187 9.208 59,997 +0.09(+1.01%)
Oct 03, 2003 9.116 9.172 9.102 9.116 77,017 +0.15(+1.65%)
Oct 02, 2003 8.975 8.982 8.940 8.968 171,622 -0.09(-1.01%)
Oct 01, 2003 8.813 9.102 8.813 9.060 266,228 +0.27(+3.13%)
Sep 30, 2003 8.919 8.919 8.714 8.785 133,610 -0.10(-1.11%)
Sep 29, 2003 8.869 8.954 8.869 8.883 43,827 +0.06(+0.64%)
Sep 26, 2003 8.855 8.933 8.820 8.827 78,577 +0.01(+0.16%)
Sep 25, 2003 8.898 8.947 8.813 8.813 55,174 -0.04(-0.40%)
Sep 24, 2003 9.095 9.095 8.820 8.848 89,215 -0.27(-3.01%)
Sep 23, 2003 9.095 9.123 9.031 9.123 57,727 -0.08(-0.92%)
Sep 22, 2003 9.285 9.292 9.180 9.208 91,343 -0.26(-2.76%)
Sep 19, 2003 9.483 9.504 9.447 9.469 14,609 -0.05(-0.52%)
Sep 18, 2003 9.419 9.518 9.419 9.518 111,058 +0.25(+2.74%)
Sep 17, 2003 9.363 9.363 9.250 9.264 28,651 -0.04(-0.38%)
Sep 16, 2003 9.236 9.299 9.151 9.299 442,390 +0.14(+1.54%)
Sep 15, 2003 9.271 9.271 9.158 9.158 495,579 +0.00(+0.00%)
Sep 12, 2003 9.194 9.236 9.102 9.158 16,736 -0.13(-1.44%)
Sep 11, 2003 9.165 9.292 9.130 9.292 19,857 +0.11(+1.23%)
Sep 10, 2003 9.187 9.236 9.095 9.180 198,288 -0.11(-1.14%)
Sep 09, 2003 9.299 9.391 9.257 9.285 38,437 -0.12(-1.27%)
Sep 08, 2003 9.328 9.433 9.306 9.405 278,000 +0.09(+0.98%)
Sep 05, 2003 9.201 9.356 9.187 9.313 167,651 +0.00(+0.00%)
Sep 04, 2003 9.165 9.313 9.130 9.313 41,274 +0.18(+2.01%)
Sep 03, 2003 9.102 9.194 9.088 9.130 257,859 +0.13(+1.49%)
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.