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

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.286 7.388 7.266 7.375 225,628 +0.20(+2.75%)
Apr 29, 2003 7.232 7.313 7.177 7.177 359,241 -0.05(-0.66%)
Apr 28, 2003 7.096 7.266 7.096 7.225 180,061 +0.22(+3.11%)
Apr 25, 2003 7.035 7.062 6.960 7.007 67,614 -0.10(-1.44%)
Apr 24, 2003 7.177 7.198 7.041 7.109 150,222 -0.12(-1.60%)
Apr 23, 2003 7.239 7.293 7.157 7.225 212,987 +0.03(+0.38%)
Apr 22, 2003 6.994 7.259 6.932 7.198 110,388 +0.17(+2.42%)
Apr 21, 2003 7.007 7.082 6.973 7.028 74,523 +0.02(+0.29%)
Apr 17, 2003 6.905 7.055 6.892 7.007 222,982 +0.26(+3.83%)
Apr 16, 2003 6.905 6.973 6.742 6.749 234,888 -0.09(-1.29%)
Apr 15, 2003 6.796 6.858 6.742 6.837 178,591 +0.12(+1.72%)
Apr 14, 2003 6.626 6.722 6.606 6.722 159,483 +0.10(+1.44%)
Apr 11, 2003 6.572 6.660 6.490 6.626 140,521 +0.09(+1.35%)
Apr 10, 2003 6.545 6.545 6.436 6.538 42,185 +0.03(+0.42%)
Apr 09, 2003 6.647 6.681 6.497 6.511 973,067 -0.03(-0.42%)
Apr 08, 2003 6.565 6.715 6.504 6.538 251,792 +0.04(+0.63%)
Apr 07, 2003 6.599 6.599 6.429 6.497 334,547 +0.18(+2.80%)
Apr 04, 2003 6.239 6.327 6.239 6.320 80,991 +0.13(+2.09%)
Apr 03, 2003 6.313 6.313 6.082 6.191 111,564 +0.03(+0.44%)
Apr 02, 2003 6.191 6.252 6.130 6.164 34,836 +0.18(+2.95%)
Apr 01, 2003 5.946 6.062 5.858 5.987 69,966 +0.07(+1.27%)
Mar 31, 2003 5.878 5.994 5.858 5.912 219,601 -0.17(-2.80%)
Mar 28, 2003 6.130 6.150 6.034 6.082 123,617 -0.07(-1.11%)
Mar 27, 2003 6.082 6.157 5.980 6.150 153,015 -0.06(-0.99%)
Mar 26, 2003 6.239 6.286 6.191 6.211 87,605 -0.03(-0.54%)
Mar 25, 2003 6.109 6.300 6.082 6.245 263,992 +0.12(+2.00%)
Mar 24, 2003 6.157 6.225 6.034 6.123 292,802 -0.27(-4.26%)
Mar 21, 2003 6.334 6.429 6.259 6.395 242,238 +0.21(+3.41%)
Mar 20, 2003 6.130 6.191 6.041 6.184 148,165 +0.02(+0.33%)
Mar 19, 2003 6.259 6.259 6.068 6.164 201,228 +0.01(+0.11%)
Mar 18, 2003 6.123 6.157 5.953 6.157 412,010 +0.18(+2.96%)
Mar 17, 2003 5.694 6.014 5.694 5.980 1,026,571 +0.25(+4.39%)
Mar 14, 2003 5.851 5.946 5.728 5.728 344,983 -0.08(-1.41%)
Mar 13, 2003 5.681 5.810 5.606 5.810 339,397 +0.20(+3.52%)
Mar 12, 2003 5.647 5.674 5.490 5.613 1,166,358 -0.15(-2.60%)
Mar 11, 2003 5.817 5.885 5.728 5.762 224,011 -0.03(-0.47%)
Mar 10, 2003 6.089 6.089 5.790 5.790 81,137 -0.29(-4.70%)
Mar 07, 2003 6.062 6.082 6.055 6.075 61,588 -0.01(-0.11%)
Mar 06, 2003 6.068 6.164 6.021 6.082 73,788 -0.11(-1.76%)
Mar 05, 2003 6.123 6.245 6.109 6.191 18,226 +0.12(+1.90%)
Mar 04, 2003 6.171 6.177 6.068 6.075 10,289 -0.06(-1.00%)
Mar 03, 2003 6.245 6.347 6.137 6.137 58,942 -0.06(-0.99%)
Feb 28, 2003 6.191 6.225 6.109 6.198 339,250 +0.11(+1.79%)
Feb 27, 2003 6.000 6.137 6.000 6.089 41,303 +0.10(+1.59%)
Feb 26, 2003 5.987 6.089 5.987 5.994 71,142 -0.16(-2.65%)
Feb 25, 2003 6.102 6.157 5.994 6.157 111,711 -0.07(-1.09%)
Feb 24, 2003 6.313 6.327 6.205 6.225 39,834 -0.14(-2.24%)
Feb 21, 2003 6.286 6.449 6.286 6.368 13,229 +0.01(+0.11%)
Feb 20, 2003 6.395 6.415 6.293 6.361 46,595 -0.01(-0.11%)
Feb 19, 2003 6.409 6.463 6.361 6.368 68,349 -0.12(-1.78%)
Feb 18, 2003 6.341 6.647 6.341 6.483 210,194 +0.02(+0.32%)
Feb 14, 2003 6.279 6.538 6.279 6.463 2,038,297 +0.21(+3.37%)
Feb 13, 2003 6.218 6.279 6.130 6.252 47,183 +0.05(+0.77%)
Feb 12, 2003 6.273 6.347 6.205 6.205 19,696 -0.18(-2.77%)
Feb 11, 2003 6.327 6.429 6.300 6.381 45,419 +0.12(+1.96%)
Feb 10, 2003 6.273 6.341 6.225 6.259 118,179 -0.07(-1.08%)
Feb 07, 2003 6.463 6.463 6.279 6.327 35,718 -0.10(-1.48%)
Feb 06, 2003 6.558 6.558 6.381 6.422 123,911 -0.07(-1.05%)
Feb 05, 2003 6.572 6.572 6.490 6.490 11,906 +0.03(+0.42%)
Feb 04, 2003 6.463 6.579 6.429 6.463 73,200 -0.24(-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.