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: 6:30 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 (%)
Jun 30, 2003 8.307 8.327 8.150 8.307 62,417 +0.14(+1.67%)
Jun 27, 2003 8.266 8.314 8.123 8.171 281,537 -0.06(-0.74%)
Jun 26, 2003 8.157 8.321 8.157 8.232 289,174 +0.06(+0.75%)
Jun 25, 2003 8.225 8.368 8.137 8.171 174,914 -0.05(-0.58%)
Jun 24, 2003 8.116 8.287 8.116 8.219 45,821 +0.05(+0.67%)
Jun 23, 2003 8.327 8.348 8.103 8.164 269,200 -0.28(-3.31%)
Jun 20, 2003 8.613 8.627 8.368 8.443 142,163 +0.03(+0.40%)
Jun 19, 2003 8.484 8.511 8.382 8.409 65,648 -0.14(-1.59%)
Jun 18, 2003 8.545 8.675 8.518 8.545 229,253 -0.05(-0.55%)
Jun 17, 2003 8.716 8.729 8.552 8.593 1,430,891 -0.01(-0.08%)
Jun 16, 2003 8.498 8.641 8.436 8.600 71,669 +0.22(+2.68%)
Jun 13, 2003 8.457 8.504 8.321 8.375 62,123 -0.07(-0.81%)
Jun 12, 2003 8.436 8.504 8.382 8.443 150,535 +0.03(+0.40%)
Jun 11, 2003 8.259 8.443 8.198 8.409 165,368 +0.27(+3.26%)
Jun 10, 2003 8.184 8.198 8.096 8.144 114,700 +0.07(+0.84%)
Jun 09, 2003 8.076 8.130 8.041 8.076 106,622 -0.03(-0.42%)
Jun 06, 2003 8.157 8.259 8.103 8.110 223,526 +0.00(+0.00%)
Jun 05, 2003 8.021 8.137 7.980 8.110 106,476 +0.06(+0.76%)
Jun 04, 2003 7.933 8.069 7.933 8.048 150,388 +0.14(+1.72%)
Jun 03, 2003 7.864 8.014 7.837 7.912 177,704 +0.01(+0.09%)
Jun 02, 2003 7.926 8.069 7.885 7.905 635,772 +0.10(+1.22%)
May 30, 2003 7.803 7.864 7.742 7.810 167,130 +0.12(+1.50%)
May 29, 2003 7.708 7.796 7.694 7.694 162,137 +0.07(+0.89%)
May 28, 2003 7.667 7.728 7.626 7.626 211,336 -0.03(-0.36%)
May 27, 2003 7.408 7.653 7.408 7.653 237,625 +0.20(+2.65%)
May 23, 2003 7.483 7.490 7.422 7.456 140,548 -0.03(-0.36%)
May 22, 2003 7.429 7.517 7.395 7.483 51,989 +0.05(+0.73%)
May 21, 2003 7.415 7.429 7.272 7.429 138,492 -0.01(-0.09%)
May 20, 2003 7.435 7.504 7.361 7.435 69,172 +0.04(+0.55%)
May 19, 2003 7.517 7.640 7.388 7.395 249,374 -0.25(-3.29%)
May 16, 2003 7.674 7.762 7.640 7.647 226,757 +0.12(+1.54%)
May 15, 2003 7.592 7.660 7.531 7.531 25,994 -0.03(-0.36%)
May 14, 2003 7.558 7.633 7.449 7.558 66,969 +0.01(+0.18%)
May 13, 2003 7.517 7.599 7.435 7.544 61,095 -0.07(-0.98%)
May 12, 2003 7.504 7.667 7.463 7.619 178,586 +0.07(+0.90%)
May 09, 2003 7.470 7.633 7.463 7.551 253,780 +0.10(+1.37%)
May 08, 2003 7.470 7.558 7.435 7.449 139,373 -0.18(-2.41%)
May 07, 2003 7.715 7.721 7.572 7.633 266,704 -0.17(-2.18%)
May 06, 2003 7.585 7.898 7.585 7.803 496,986 +0.26(+3.43%)
May 05, 2003 7.524 7.626 7.483 7.544 173,152 +0.09(+1.19%)
May 02, 2003 7.238 7.490 7.238 7.456 319,281 +0.11(+1.48%)
May 01, 2003 7.320 7.422 7.272 7.347 103,245 -0.03(-0.46%)
Apr 30, 2003 7.292 7.395 7.272 7.381 225,435 +0.20(+2.75%)
Apr 29, 2003 7.238 7.320 7.184 7.184 358,934 -0.05(-0.66%)
Apr 28, 2003 7.102 7.272 7.102 7.231 179,907 +0.22(+3.11%)
Apr 25, 2003 7.041 7.068 6.966 7.013 67,557 -0.10(-1.44%)
Apr 24, 2003 7.184 7.204 7.047 7.115 150,094 -0.12(-1.60%)
Apr 23, 2003 7.245 7.299 7.163 7.231 212,805 +0.03(+0.38%)
Apr 22, 2003 7.000 7.265 6.938 7.204 110,294 +0.17(+2.42%)
Apr 21, 2003 7.013 7.088 6.979 7.034 74,459 +0.02(+0.29%)
Apr 17, 2003 6.911 7.061 6.898 7.013 222,791 +0.26(+3.83%)
Apr 16, 2003 6.911 6.979 6.748 6.755 234,687 -0.09(-1.29%)
Apr 15, 2003 6.802 6.864 6.748 6.843 178,439 +0.12(+1.72%)
Apr 14, 2003 6.632 6.727 6.612 6.727 159,346 +0.10(+1.44%)
Apr 11, 2003 6.578 6.666 6.496 6.632 140,401 +0.09(+1.35%)
Apr 10, 2003 6.550 6.550 6.441 6.543 42,149 +0.03(+0.42%)
Apr 09, 2003 6.652 6.686 6.503 6.516 972,236 -0.03(-0.42%)
Apr 08, 2003 6.571 6.721 6.509 6.543 251,577 +0.04(+0.63%)
Apr 07, 2003 6.605 6.605 6.435 6.503 334,261 +0.18(+2.80%)
Apr 04, 2003 6.244 6.332 6.244 6.326 80,921 +0.13(+2.09%)
Apr 03, 2003 6.319 6.319 6.087 6.196 111,469 +0.03(+0.44%)
Apr 02, 2003 6.196 6.258 6.135 6.169 34,806 +0.18(+2.95%)
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.