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

Germany Ishares MSCI ETF (NY: EWG )

30.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2003 9.144 9.144 8.935 9.007 130,312 -0.10(-1.11%)
Sep 29, 2003 9.094 9.181 9.094 9.108 42,745 +0.06(+0.64%)
Sep 26, 2003 9.079 9.159 9.043 9.050 76,638 +0.01(+0.16%)
Sep 25, 2003 9.123 9.173 9.036 9.036 53,812 -0.04(-0.40%)
Sep 24, 2003 9.325 9.325 9.043 9.072 87,013 -0.28(-3.01%)
Sep 23, 2003 9.325 9.354 9.260 9.354 56,302 -0.09(-0.92%)
Sep 22, 2003 9.520 9.528 9.412 9.441 89,088 -0.27(-2.75%)
Sep 19, 2003 9.723 9.744 9.687 9.708 14,248 -0.05(-0.52%)
Sep 18, 2003 9.658 9.759 9.658 9.759 108,317 +0.26(+2.74%)
Sep 17, 2003 9.600 9.600 9.484 9.499 27,943 -0.04(-0.38%)
Sep 16, 2003 9.470 9.535 9.383 9.535 431,469 +0.14(+1.54%)
Sep 15, 2003 9.506 9.506 9.390 9.390 483,345 +0.00(+0.00%)
Sep 12, 2003 9.426 9.470 9.332 9.390 16,323 -0.14(-1.44%)
Sep 11, 2003 9.397 9.528 9.361 9.528 19,367 +0.12(+1.23%)
Sep 10, 2003 9.419 9.470 9.325 9.412 193,393 -0.11(-1.14%)
Sep 09, 2003 9.535 9.629 9.491 9.520 37,489 -0.12(-1.27%)
Sep 08, 2003 9.564 9.672 9.542 9.643 271,138 +0.09(+0.98%)
Sep 05, 2003 9.434 9.593 9.419 9.549 163,513 +0.00(+0.00%)
Sep 04, 2003 9.397 9.549 9.361 9.549 40,255 +0.19(+2.01%)
Sep 03, 2003 9.332 9.426 9.318 9.361 251,494 +0.14(+1.49%)
Sep 02, 2003 9.173 9.253 9.130 9.224 350,128 +0.15(+1.67%)
Aug 29, 2003 9.072 9.173 9.036 9.072 61,974 +0.04(+0.40%)
Aug 28, 2003 9.029 9.087 8.985 9.036 25,868 +0.03(+0.32%)
Aug 27, 2003 8.942 9.029 8.928 9.007 16,323 +0.01(+0.16%)
Aug 26, 2003 8.891 9.000 8.834 8.993 49,109 -0.07(-0.72%)
Aug 25, 2003 9.043 9.065 9.022 9.058 259,518 -0.11(-1.18%)
Aug 22, 2003 9.246 9.246 9.079 9.166 66,677 -0.02(-0.24%)
Aug 21, 2003 9.224 9.282 9.144 9.188 67,646 +0.01(+0.08%)
Aug 20, 2003 9.152 9.238 9.094 9.181 104,305 +0.01(+0.16%)
Aug 19, 2003 9.282 9.289 9.159 9.166 506,447 -0.12(-1.32%)
Aug 18, 2003 9.173 9.289 9.115 9.289 769,286 +0.10(+1.10%)
Aug 15, 2003 9.217 9.217 9.188 9.188 7,470 -0.01(-0.16%)
Aug 14, 2003 9.043 9.202 9.029 9.202 30,295 +0.19(+2.09%)
Aug 13, 2003 9.094 9.108 9.000 9.014 21,995 -0.06(-0.64%)
Aug 12, 2003 9.000 9.072 8.956 9.072 220,784 +0.20(+2.20%)
Aug 11, 2003 8.826 8.935 8.826 8.877 41,224 -0.03(-0.32%)
Aug 08, 2003 8.942 8.949 8.819 8.906 21,442 -0.07(-0.81%)
Aug 07, 2003 8.877 8.978 8.790 8.978 80,096 +0.00(+0.00%)
Aug 06, 2003 9.000 9.043 8.920 8.978 79,404 -0.07(-0.80%)
Aug 05, 2003 9.144 9.166 9.036 9.050 114,265 -0.02(-0.24%)
Aug 04, 2003 9.123 9.123 8.993 9.072 97,665 +0.04(+0.40%)
Aug 01, 2003 9.007 9.050 8.993 9.036 756,559 -0.14(-1.57%)
Jul 31, 2003 9.260 9.260 9.123 9.181 7,055 +0.08(+0.87%)
Jul 30, 2003 9.159 9.238 9.094 9.101 56,026 -0.09(-1.02%)
Jul 29, 2003 9.289 9.289 9.137 9.195 137,229 -0.03(-0.31%)
Jul 28, 2003 9.188 9.289 9.166 9.224 129,620 +0.08(+0.87%)
Jul 25, 2003 9.087 9.144 9.036 9.144 80,649 +0.09(+1.04%)
Jul 24, 2003 9.022 9.115 9.022 9.050 34,445 +0.09(+1.05%)
Jul 23, 2003 8.964 8.964 8.855 8.956 26,283 +0.07(+0.81%)
Jul 22, 2003 8.862 8.913 8.783 8.884 109,977 +0.05(+0.57%)
Jul 21, 2003 8.834 8.841 8.783 8.834 156,872 -0.21(-2.32%)
Jul 18, 2003 8.841 9.065 8.841 9.043 80,788 +0.26(+2.96%)
Jul 17, 2003 8.783 8.855 8.761 8.783 26,837 -0.13(-1.46%)
Jul 16, 2003 9.036 9.036 8.870 8.913 24,623 -0.01(-0.16%)
Jul 15, 2003 9.108 9.159 8.877 8.928 68,199 -0.07(-0.80%)
Jul 14, 2003 9.022 9.036 8.964 9.000 46,065 +0.13(+1.47%)
Jul 11, 2003 8.812 8.906 8.797 8.870 35,967 +0.09(+0.99%)
Jul 10, 2003 8.747 8.812 8.711 8.783 60,452 -0.14(-1.62%)
Jul 09, 2003 8.906 8.928 8.805 8.928 61,697 -0.03(-0.32%)
Jul 08, 2003 8.884 8.956 8.884 8.956 112,467 +0.01(+0.08%)
Jul 07, 2003 8.884 9.000 8.848 8.949 293,825 +0.17(+1.89%)
Jul 03, 2003 8.819 8.826 8.747 8.783 39,702 -0.14(-1.54%)
Jul 02, 2003 8.797 8.964 8.769 8.920 568,975 +0.14(+1.56%)
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.