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

Germany Ishares MSCI ETF (NY: EWG )

30.39 -0.07 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 6.240 6.363 6.219 6.276 206,850 -0.18(-2.80%)
Mar 28, 2003 6.508 6.529 6.406 6.457 116,439 -0.07(-1.11%)
Mar 27, 2003 6.457 6.536 6.349 6.529 144,130 -0.07(-0.99%)
Mar 26, 2003 6.623 6.674 6.573 6.594 82,518 -0.04(-0.54%)
Mar 25, 2003 6.486 6.688 6.457 6.630 248,663 +0.13(+2.00%)
Mar 24, 2003 6.536 6.609 6.406 6.500 275,800 -0.29(-4.26%)
Mar 21, 2003 6.724 6.825 6.645 6.789 228,172 +0.22(+3.41%)
Mar 20, 2003 6.508 6.573 6.414 6.565 139,561 +0.02(+0.33%)
Mar 19, 2003 6.645 6.645 6.443 6.544 189,543 +0.01(+0.11%)
Mar 18, 2003 6.500 6.536 6.320 6.536 388,086 +0.19(+2.96%)
Mar 17, 2003 6.045 6.385 6.045 6.349 966,963 +0.27(+4.39%)
Mar 14, 2003 6.211 6.313 6.081 6.081 324,951 -0.09(-1.41%)
Mar 13, 2003 6.031 6.168 5.951 6.168 319,690 +0.21(+3.52%)
Mar 12, 2003 5.995 6.024 5.829 5.959 1,098,633 -0.16(-2.60%)
Mar 11, 2003 6.175 6.248 6.081 6.118 211,004 -0.03(-0.47%)
Mar 10, 2003 6.464 6.464 6.146 6.146 76,426 -0.30(-4.70%)
Mar 07, 2003 6.435 6.457 6.428 6.450 58,012 -0.01(-0.11%)
Mar 06, 2003 6.443 6.544 6.392 6.457 69,503 -0.12(-1.76%)
Mar 05, 2003 6.500 6.630 6.486 6.573 17,168 +0.12(+1.90%)
Mar 04, 2003 6.551 6.558 6.443 6.450 9,691 -0.06(-1.00%)
Mar 03, 2003 6.630 6.739 6.515 6.515 55,520 -0.07(-0.99%)
Feb 28, 2003 6.573 6.609 6.486 6.580 319,552 +0.12(+1.79%)
Feb 27, 2003 6.370 6.515 6.370 6.464 38,905 +0.10(+1.59%)
Feb 26, 2003 6.356 6.464 6.356 6.363 67,011 -0.17(-2.65%)
Feb 25, 2003 6.479 6.536 6.363 6.536 105,225 -0.07(-1.09%)
Feb 24, 2003 6.703 6.717 6.587 6.609 37,521 -0.15(-2.24%)
Feb 21, 2003 6.674 6.847 6.674 6.760 12,460 +0.01(+0.11%)
Feb 20, 2003 6.789 6.811 6.681 6.753 43,889 -0.01(-0.11%)
Feb 19, 2003 6.804 6.861 6.753 6.760 64,381 -0.12(-1.78%)
Feb 18, 2003 6.731 7.056 6.731 6.883 197,989 +0.02(+0.32%)
Feb 14, 2003 6.666 6.941 6.666 6.861 1,919,943 +0.22(+3.37%)
Feb 13, 2003 6.601 6.666 6.508 6.638 44,443 +0.05(+0.77%)
Feb 12, 2003 6.659 6.739 6.587 6.587 18,552 -0.19(-2.77%)
Feb 11, 2003 6.717 6.825 6.688 6.775 42,782 +0.13(+1.96%)
Feb 10, 2003 6.659 6.731 6.609 6.645 111,317 -0.07(-1.08%)
Feb 07, 2003 6.861 6.861 6.666 6.717 33,644 -0.10(-1.48%)
Feb 06, 2003 6.963 6.963 6.775 6.818 116,716 -0.07(-1.05%)
Feb 05, 2003 6.977 6.977 6.890 6.890 11,214 +0.03(+0.42%)
Feb 04, 2003 6.861 6.984 6.825 6.861 68,950 -0.25(-3.55%)
Feb 03, 2003 7.143 7.150 6.963 7.114 51,228 +0.02(+0.31%)
Jan 31, 2003 7.020 7.136 6.941 7.093 50,120 +0.14(+1.97%)
Jan 30, 2003 6.955 7.049 6.861 6.955 51,781 -0.15(-2.13%)
Jan 29, 2003 6.912 7.136 6.818 7.107 88,195 +0.09(+1.23%)
Jan 28, 2003 6.861 7.020 6.861 7.020 97,056 +0.16(+2.32%)
Jan 27, 2003 6.898 7.093 6.833 6.861 91,656 -0.22(-3.16%)
Jan 24, 2003 7.208 7.208 7.042 7.085 39,459 -0.26(-3.54%)
Jan 23, 2003 7.295 7.410 7.100 7.345 111,594 +0.17(+2.31%)
Jan 22, 2003 7.201 7.223 7.064 7.179 43,751 -0.12(-1.58%)
Jan 21, 2003 7.360 7.403 7.295 7.295 41,951 -0.16(-2.13%)
Jan 17, 2003 7.519 7.540 7.454 7.454 19,383 -0.25(-3.19%)
Jan 16, 2003 7.692 7.714 7.620 7.699 30,598 -0.01(-0.09%)
Jan 15, 2003 7.800 7.829 7.584 7.707 60,642 -0.09(-1.20%)
Jan 14, 2003 7.772 7.808 7.692 7.800 39,044 +0.09(+1.12%)
Jan 13, 2003 7.750 7.822 7.663 7.714 36,551 +0.06(+0.75%)
Jan 10, 2003 7.540 7.692 7.483 7.656 66,319 +0.02(+0.28%)
Jan 09, 2003 7.504 7.642 7.483 7.634 78,088 +0.16(+2.13%)
Jan 08, 2003 7.555 7.569 7.410 7.475 53,581 -0.24(-3.09%)
Jan 07, 2003 7.656 7.793 7.591 7.714 34,613 -0.19(-2.38%)
Jan 06, 2003 7.642 7.916 7.642 7.902 175,006 +0.23(+3.01%)
Jan 03, 2003 7.678 7.714 7.562 7.670 20,214 +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.