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 (%)
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%)
Jul 01, 2003 8.675 8.797 8.537 8.783 226,594 -0.04(-0.41%)
Jun 30, 2003 8.819 8.841 8.653 8.819 58,792 +0.14(+1.67%)
Jun 27, 2003 8.776 8.826 8.624 8.675 265,189 -0.07(-0.74%)
Jun 26, 2003 8.660 8.834 8.660 8.740 272,383 +0.07(+0.75%)
Jun 25, 2003 8.732 8.884 8.638 8.675 164,758 -0.05(-0.58%)
Jun 24, 2003 8.617 8.797 8.617 8.725 43,160 +0.06(+0.67%)
Jun 23, 2003 8.841 8.862 8.602 8.667 253,569 -0.30(-3.31%)
Jun 20, 2003 9.144 9.159 8.884 8.964 133,909 +0.04(+0.40%)
Jun 19, 2003 9.007 9.036 8.899 8.928 61,836 -0.14(-1.59%)
Jun 18, 2003 9.072 9.209 9.043 9.072 215,942 -0.05(-0.55%)
Jun 17, 2003 9.253 9.267 9.079 9.123 1,347,806 -0.01(-0.08%)
Jun 16, 2003 9.022 9.173 8.956 9.130 67,507 +0.24(+2.68%)
Jun 13, 2003 8.978 9.029 8.834 8.891 58,516 -0.07(-0.81%)
Jun 12, 2003 8.956 9.029 8.899 8.964 141,794 +0.04(+0.40%)
Jun 11, 2003 8.769 8.964 8.703 8.928 155,766 +0.28(+3.26%)
Jun 10, 2003 8.689 8.703 8.595 8.646 108,040 +0.07(+0.84%)
Jun 09, 2003 8.573 8.631 8.537 8.573 100,431 -0.04(-0.42%)
Jun 06, 2003 8.660 8.769 8.602 8.609 210,547 +0.00(+0.00%)
Jun 05, 2003 8.515 8.638 8.472 8.609 100,293 +0.07(+0.76%)
Jun 04, 2003 8.422 8.566 8.422 8.544 141,655 +0.14(+1.72%)
Jun 03, 2003 8.349 8.508 8.320 8.400 167,386 +0.01(+0.09%)
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.