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

Germany Ishares MSCI ETF (NY: EWG )

30.95 +0.24 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2003 6.246 6.369 6.224 6.282 206,673 -0.18(-2.80%)
Mar 28, 2003 6.513 6.535 6.412 6.463 116,340 -0.07(-1.11%)
Mar 27, 2003 6.463 6.542 6.354 6.535 144,007 -0.07(-0.99%)
Mar 26, 2003 6.629 6.679 6.578 6.600 82,448 -0.04(-0.54%)
Mar 25, 2003 6.491 6.694 6.463 6.636 248,451 +0.13(+2.00%)
Mar 24, 2003 6.542 6.614 6.412 6.506 275,565 -0.29(-4.26%)
Mar 21, 2003 6.730 6.831 6.650 6.795 227,977 +0.22(+3.41%)
Mar 20, 2003 6.513 6.578 6.419 6.571 139,442 +0.02(+0.33%)
Mar 19, 2003 6.650 6.650 6.448 6.549 189,381 +0.01(+0.11%)
Mar 18, 2003 6.506 6.542 6.325 6.542 387,755 +0.19(+2.96%)
Mar 17, 2003 6.050 6.390 6.050 6.354 966,138 +0.27(+4.39%)
Mar 14, 2003 6.217 6.318 6.087 6.087 324,674 -0.09(-1.41%)
Mar 13, 2003 6.036 6.173 5.957 6.173 319,417 +0.21(+3.52%)
Mar 12, 2003 6.000 6.029 5.834 5.964 1,097,695 -0.16(-2.60%)
Mar 11, 2003 6.181 6.253 6.087 6.123 210,823 -0.03(-0.47%)
Mar 10, 2003 6.470 6.470 6.152 6.152 76,361 -0.30(-4.70%)
Mar 07, 2003 6.441 6.463 6.434 6.455 57,962 -0.01(-0.11%)
Mar 06, 2003 6.448 6.549 6.397 6.463 69,444 -0.12(-1.76%)
Mar 05, 2003 6.506 6.636 6.491 6.578 17,153 +0.12(+1.90%)
Mar 04, 2003 6.556 6.564 6.448 6.455 9,683 -0.07(-1.00%)
Mar 03, 2003 6.636 6.744 6.520 6.520 55,472 -0.07(-0.99%)
Feb 28, 2003 6.578 6.614 6.491 6.585 319,279 +0.12(+1.79%)
Feb 27, 2003 6.376 6.520 6.376 6.470 38,872 +0.10(+1.59%)
Feb 26, 2003 6.361 6.470 6.361 6.369 66,954 -0.17(-2.65%)
Feb 25, 2003 6.484 6.542 6.369 6.542 105,135 -0.07(-1.09%)
Feb 24, 2003 6.708 6.723 6.593 6.614 37,489 -0.15(-2.24%)
Feb 21, 2003 6.679 6.853 6.679 6.766 12,450 +0.01(+0.11%)
Feb 20, 2003 6.795 6.817 6.687 6.759 43,852 -0.01(-0.11%)
Feb 19, 2003 6.810 6.867 6.759 6.766 64,326 -0.12(-1.78%)
Feb 18, 2003 6.737 7.063 6.737 6.889 197,820 +0.02(+0.32%)
Feb 14, 2003 6.672 6.947 6.672 6.867 1,918,304 +0.22(+3.37%)
Feb 13, 2003 6.607 6.672 6.513 6.643 44,405 +0.05(+0.77%)
Feb 12, 2003 6.665 6.744 6.593 6.593 18,537 -0.19(-2.77%)
Feb 11, 2003 6.723 6.831 6.694 6.781 42,745 +0.13(+1.96%)
Feb 10, 2003 6.665 6.737 6.614 6.650 111,222 -0.07(-1.08%)
Feb 07, 2003 6.867 6.867 6.672 6.723 33,615 -0.10(-1.48%)
Feb 06, 2003 6.969 6.969 6.781 6.824 116,617 -0.07(-1.05%)
Feb 05, 2003 6.983 6.983 6.896 6.896 11,205 +0.03(+0.42%)
Feb 04, 2003 6.867 6.990 6.831 6.867 68,891 -0.25(-3.55%)
Feb 03, 2003 7.149 7.156 6.969 7.120 51,184 +0.02(+0.31%)
Jan 31, 2003 7.026 7.142 6.947 7.099 50,077 +0.14(+1.97%)
Jan 30, 2003 6.961 7.055 6.867 6.961 51,737 -0.15(-2.13%)
Jan 29, 2003 6.918 7.142 6.824 7.113 88,119 +0.09(+1.23%)
Jan 28, 2003 6.867 7.026 6.867 7.026 96,973 +0.16(+2.32%)
Jan 27, 2003 6.903 7.099 6.838 6.867 91,578 -0.22(-3.16%)
Jan 24, 2003 7.214 7.214 7.048 7.091 39,425 -0.26(-3.54%)
Jan 23, 2003 7.301 7.417 7.106 7.352 111,498 +0.17(+2.31%)
Jan 22, 2003 7.207 7.229 7.070 7.185 43,714 -0.12(-1.58%)
Jan 21, 2003 7.366 7.410 7.301 7.301 41,915 -0.16(-2.13%)
Jan 17, 2003 7.525 7.547 7.460 7.460 19,367 -0.25(-3.19%)
Jan 16, 2003 7.699 7.720 7.626 7.706 30,572 -0.01(-0.09%)
Jan 15, 2003 7.807 7.836 7.590 7.713 60,591 -0.09(-1.20%)
Jan 14, 2003 7.778 7.814 7.699 7.807 39,010 +0.09(+1.12%)
Jan 13, 2003 7.756 7.829 7.670 7.720 36,520 +0.06(+0.75%)
Jan 10, 2003 7.547 7.699 7.489 7.663 66,262 +0.02(+0.28%)
Jan 09, 2003 7.511 7.648 7.489 7.641 78,021 +0.16(+2.13%)
Jan 08, 2003 7.561 7.576 7.417 7.482 53,535 -0.24(-3.09%)
Jan 07, 2003 7.663 7.800 7.597 7.720 34,583 -0.19(-2.38%)
Jan 06, 2003 7.648 7.923 7.648 7.908 174,856 +0.23(+3.01%)
Jan 03, 2003 7.684 7.720 7.569 7.677 20,197 +0.16(+2.12%)
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.