Skip to main content

Germany Ishares MSCI ETF (NY: EWG )

30.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.37 10.44 10.35 10.44 34,578 +0.14(+1.37%)
Nov 26, 2003 10.21 10.39 10.22 10.30 38,971 +0.06(+0.55%)
Nov 25, 2003 10.25 10.25 10.16 10.25 822,378 -0.02(-0.21%)
Nov 24, 2003 10.13 10.27 10.13 10.27 231,705 +0.28(+2.83%)
Nov 21, 2003 10.03 10.03 9.971 9.985 85,879 +0.04(+0.43%)
Nov 20, 2003 10.07 10.07 9.942 9.942 59,945 -0.13(-1.33%)
Nov 19, 2003 10.01 10.09 10.01 10.08 202,087 +0.04(+0.42%)
Nov 18, 2003 10.12 10.13 10.03 10.03 559,778 -0.03(-0.28%)
Nov 17, 2003 10.05 10.07 9.978 10.06 305,964 -0.23(-2.19%)
Nov 14, 2003 10.29 10.36 10.18 10.29 187,065 +0.03(+0.27%)
Nov 13, 2003 10.15 10.26 10.13 10.26 50,167 +0.06(+0.62%)
Nov 12, 2003 9.985 10.20 9.985 10.20 111,955 +0.25(+2.55%)
Nov 11, 2003 9.914 9.985 9.844 9.942 66,039 +0.04(+0.43%)
Nov 10, 2003 10.08 10.07 9.900 9.900 122,867 -0.14(-1.41%)
Nov 07, 2003 10.02 10.13 10.01 10.04 147,809 +0.14(+1.43%)
Nov 06, 2003 9.893 9.942 9.851 9.900 71,283 +0.01(+0.07%)
Nov 05, 2003 9.978 9.914 9.851 9.893 167,508 -0.09(-0.92%)
Nov 04, 2003 9.978 9.999 9.957 9.985 155,730 +0.00(+0.00%)
Nov 03, 2003 10.06 10.06 9.928 9.985 118,297 +0.18(+1.87%)
Oct 31, 2003 9.865 9.865 9.801 9.801 52,009 -0.13(-1.35%)
Oct 30, 2003 9.822 9.949 9.935 9.935 25,650 +0.11(+1.15%)
Oct 29, 2003 9.780 9.851 9.780 9.822 90,839 +0.02(+0.22%)
Oct 28, 2003 9.745 9.801 9.717 9.801 65,756 +0.22(+2.28%)
Oct 27, 2003 9.554 9.674 9.554 9.583 67,881 +0.14(+1.49%)
Oct 24, 2003 9.491 9.597 9.441 9.441 99,484 -0.09(-0.96%)
Oct 23, 2003 9.498 9.568 9.477 9.533 79,077 -0.04(-0.44%)
Oct 22, 2003 9.568 9.632 9.568 9.575 97,925 -0.18(-1.88%)
Oct 21, 2003 9.625 9.759 9.611 9.759 124,710 +0.06(+0.66%)
Oct 20, 2003 9.583 9.695 9.547 9.695 268,977 +0.19(+2.00%)
Oct 17, 2003 9.604 9.604 9.463 9.505 107,137 -0.11(-1.17%)
Oct 16, 2003 9.639 9.639 9.639 9.618 211,865 +0.02(+0.22%)
Oct 15, 2003 9.759 9.766 9.575 9.597 414,944 -0.01(-0.07%)
Oct 14, 2003 9.568 9.688 9.526 9.604 34,295 +0.04(+0.44%)
Oct 13, 2003 9.625 9.660 9.575 9.561 90,131 +0.01(+0.15%)
Oct 10, 2003 9.561 9.590 9.484 9.547 68,023 +0.11(+1.12%)
Oct 09, 2003 9.470 9.470 9.420 9.441 99,342 +0.09(+0.98%)
Oct 08, 2003 9.420 9.420 9.279 9.350 41,097 +0.11(+1.22%)
Oct 07, 2003 9.173 9.251 9.159 9.237 82,195 +0.02(+0.23%)
Oct 06, 2003 9.194 9.251 9.194 9.216 59,945 +0.09(+1.01%)
Oct 03, 2003 9.124 9.180 9.110 9.124 76,951 +0.15(+1.65%)
Oct 02, 2003 8.983 8.990 8.947 8.976 171,476 -0.09(-1.01%)
Oct 01, 2003 8.820 9.110 8.820 9.067 266,001 +0.28(+3.13%)
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%)
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.