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 (%)
Oct 31, 2003 10.10 10.10 10.03 10.03 50,812 -0.14(-1.35%)
Oct 30, 2003 10.05 10.18 10.17 10.17 25,060 +0.12(+1.15%)
Oct 29, 2003 10.01 10.08 10.01 10.05 88,749 +0.02(+0.22%)
Oct 28, 2003 9.974 10.03 9.946 10.03 64,242 +0.22(+2.28%)
Oct 27, 2003 9.779 9.902 9.779 9.808 66,319 +0.14(+1.49%)
Oct 24, 2003 9.714 9.823 9.664 9.664 97,194 -0.09(-0.96%)
Oct 23, 2003 9.722 9.794 9.700 9.758 77,257 -0.04(-0.44%)
Oct 22, 2003 9.794 9.859 9.794 9.801 95,671 -0.19(-1.88%)
Oct 21, 2003 9.852 9.989 9.837 9.989 121,839 +0.07(+0.66%)
Oct 20, 2003 9.808 9.924 9.772 9.924 262,785 +0.20(+2.00%)
Oct 17, 2003 9.830 9.830 9.686 9.729 104,671 -0.12(-1.17%)
Oct 16, 2003 9.866 9.866 9.866 9.844 206,988 +0.02(+0.22%)
Oct 15, 2003 9.989 9.996 9.801 9.823 405,393 -0.01(-0.07%)
Oct 14, 2003 9.794 9.917 9.751 9.830 33,505 +0.04(+0.44%)
Oct 13, 2003 9.852 9.888 9.801 9.787 88,056 +0.01(+0.15%)
Oct 10, 2003 9.787 9.816 9.707 9.772 66,457 +0.11(+1.12%)
Oct 09, 2003 9.693 9.693 9.642 9.664 97,056 +0.09(+0.98%)
Oct 08, 2003 9.642 9.642 9.498 9.570 40,151 +0.12(+1.22%)
Oct 07, 2003 9.389 9.469 9.375 9.454 80,303 +0.02(+0.23%)
Oct 06, 2003 9.411 9.469 9.411 9.433 58,566 +0.09(+1.01%)
Oct 03, 2003 9.339 9.397 9.324 9.339 75,180 +0.15(+1.65%)
Oct 02, 2003 9.194 9.202 9.158 9.187 167,529 -0.09(-1.01%)
Oct 01, 2003 9.028 9.324 9.028 9.281 259,878 +0.28(+3.13%)
Sep 30, 2003 9.137 9.137 8.927 8.999 130,423 -0.10(-1.11%)
Sep 29, 2003 9.086 9.173 9.086 9.100 42,782 +0.06(+0.64%)
Sep 26, 2003 9.072 9.151 9.035 9.043 76,703 +0.01(+0.16%)
Sep 25, 2003 9.115 9.165 9.028 9.028 53,858 -0.04(-0.40%)
Sep 24, 2003 9.317 9.317 9.035 9.064 87,087 -0.28(-3.01%)
Sep 23, 2003 9.317 9.346 9.252 9.346 56,350 -0.09(-0.92%)
Sep 22, 2003 9.512 9.519 9.404 9.433 89,164 -0.27(-2.75%)
Sep 19, 2003 9.714 9.736 9.678 9.700 14,260 -0.05(-0.52%)
Sep 18, 2003 9.649 9.751 9.649 9.751 108,409 +0.26(+2.74%)
Sep 17, 2003 9.592 9.592 9.476 9.491 27,967 -0.04(-0.38%)
Sep 16, 2003 9.462 9.527 9.375 9.527 431,838 +0.14(+1.54%)
Sep 15, 2003 9.498 9.498 9.382 9.382 483,758 +0.00(+0.00%)
Sep 12, 2003 9.418 9.462 9.324 9.382 16,337 -0.14(-1.44%)
Sep 11, 2003 9.389 9.519 9.353 9.519 19,383 +0.12(+1.23%)
Sep 10, 2003 9.411 9.462 9.317 9.404 193,558 -0.11(-1.14%)
Sep 09, 2003 9.527 9.621 9.483 9.512 37,521 -0.12(-1.27%)
Sep 08, 2003 9.556 9.664 9.534 9.635 271,370 +0.09(+0.98%)
Sep 05, 2003 9.425 9.584 9.411 9.541 163,652 +0.00(+0.00%)
Sep 04, 2003 9.389 9.541 9.353 9.541 40,290 +0.19(+2.01%)
Sep 03, 2003 9.324 9.418 9.310 9.353 251,709 +0.14(+1.49%)
Sep 02, 2003 9.165 9.245 9.122 9.216 350,427 +0.15(+1.67%)
Aug 29, 2003 9.064 9.165 9.028 9.064 62,027 +0.04(+0.40%)
Aug 28, 2003 9.021 9.079 8.978 9.028 25,890 +0.03(+0.32%)
Aug 27, 2003 8.934 9.021 8.920 8.999 16,337 +0.01(+0.16%)
Aug 26, 2003 8.884 8.992 8.826 8.985 49,151 -0.07(-0.72%)
Aug 25, 2003 9.035 9.057 9.014 9.050 259,739 -0.11(-1.18%)
Aug 22, 2003 9.238 9.238 9.072 9.158 66,734 -0.02(-0.24%)
Aug 21, 2003 9.216 9.274 9.137 9.180 67,704 +0.01(+0.08%)
Aug 20, 2003 9.144 9.230 9.086 9.173 104,394 +0.01(+0.16%)
Aug 19, 2003 9.274 9.281 9.151 9.158 506,880 -0.12(-1.32%)
Aug 18, 2003 9.165 9.281 9.108 9.281 769,943 +0.10(+1.10%)
Aug 15, 2003 9.209 9.209 9.180 9.180 7,476 -0.01(-0.16%)
Aug 14, 2003 9.035 9.194 9.021 9.194 30,321 +0.19(+2.09%)
Aug 13, 2003 9.086 9.100 8.992 9.007 22,014 -0.06(-0.64%)
Aug 12, 2003 8.992 9.064 8.949 9.064 220,972 +0.20(+2.20%)
Aug 11, 2003 8.819 8.927 8.819 8.869 41,259 -0.03(-0.32%)
Aug 08, 2003 8.934 8.942 8.812 8.898 21,460 -0.07(-0.81%)
Aug 07, 2003 8.869 8.970 8.783 8.970 80,164 +0.00(+0.00%)
Aug 06, 2003 8.992 9.035 8.913 8.970 79,472 -0.07(-0.80%)
Aug 05, 2003 9.137 9.158 9.028 9.043 114,363 -0.02(-0.24%)
Aug 04, 2003 9.115 9.115 8.985 9.064 97,748 +0.04(+0.40%)
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.