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

Germany Ishares MSCI ETF (NY: EWG )

32.65 -0.44 (-1.33%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 20, 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 5.878 5.994 5.858 5.912 219,601 -0.17(-2.80%)
Mar 28, 2003 6.130 6.150 6.034 6.082 123,617 -0.07(-1.11%)
Mar 27, 2003 6.082 6.157 5.980 6.150 153,015 -0.06(-0.99%)
Mar 26, 2003 6.239 6.286 6.191 6.211 87,605 -0.03(-0.54%)
Mar 25, 2003 6.109 6.300 6.082 6.245 263,992 +0.12(+2.00%)
Mar 24, 2003 6.157 6.225 6.034 6.123 292,802 -0.27(-4.26%)
Mar 21, 2003 6.334 6.429 6.259 6.395 242,238 +0.21(+3.41%)
Mar 20, 2003 6.130 6.191 6.041 6.184 148,165 +0.02(+0.33%)
Mar 19, 2003 6.259 6.259 6.068 6.164 201,228 +0.01(+0.11%)
Mar 18, 2003 6.123 6.157 5.953 6.157 412,010 +0.18(+2.96%)
Mar 17, 2003 5.694 6.014 5.694 5.980 1,026,571 +0.25(+4.39%)
Mar 14, 2003 5.851 5.946 5.728 5.728 344,983 -0.08(-1.41%)
Mar 13, 2003 5.681 5.810 5.606 5.810 339,397 +0.20(+3.52%)
Mar 12, 2003 5.647 5.674 5.490 5.613 1,166,358 -0.15(-2.60%)
Mar 11, 2003 5.817 5.885 5.728 5.762 224,011 -0.03(-0.47%)
Mar 10, 2003 6.089 6.089 5.790 5.790 81,137 -0.29(-4.70%)
Mar 07, 2003 6.062 6.082 6.055 6.075 61,588 -0.01(-0.11%)
Mar 06, 2003 6.068 6.164 6.021 6.082 73,788 -0.11(-1.76%)
Mar 05, 2003 6.123 6.245 6.109 6.191 18,226 +0.12(+1.90%)
Mar 04, 2003 6.171 6.177 6.068 6.075 10,289 -0.06(-1.00%)
Mar 03, 2003 6.245 6.347 6.137 6.137 58,942 -0.06(-0.99%)
Feb 28, 2003 6.191 6.225 6.109 6.198 339,250 +0.11(+1.79%)
Feb 27, 2003 6.000 6.137 6.000 6.089 41,303 +0.10(+1.59%)
Feb 26, 2003 5.987 6.089 5.987 5.994 71,142 -0.16(-2.65%)
Feb 25, 2003 6.102 6.157 5.994 6.157 111,711 -0.07(-1.09%)
Feb 24, 2003 6.313 6.327 6.205 6.225 39,834 -0.14(-2.24%)
Feb 21, 2003 6.286 6.449 6.286 6.368 13,229 +0.01(+0.11%)
Feb 20, 2003 6.395 6.415 6.293 6.361 46,595 -0.01(-0.11%)
Feb 19, 2003 6.409 6.463 6.361 6.368 68,349 -0.12(-1.78%)
Feb 18, 2003 6.341 6.647 6.341 6.483 210,194 +0.02(+0.32%)
Feb 14, 2003 6.279 6.538 6.279 6.463 2,038,297 +0.21(+3.37%)
Feb 13, 2003 6.218 6.279 6.130 6.252 47,183 +0.05(+0.77%)
Feb 12, 2003 6.273 6.347 6.205 6.205 19,696 -0.18(-2.77%)
Feb 11, 2003 6.327 6.429 6.300 6.381 45,419 +0.12(+1.96%)
Feb 10, 2003 6.273 6.341 6.225 6.259 118,179 -0.07(-1.08%)
Feb 07, 2003 6.463 6.463 6.279 6.327 35,718 -0.10(-1.48%)
Feb 06, 2003 6.558 6.558 6.381 6.422 123,911 -0.07(-1.05%)
Feb 05, 2003 6.572 6.572 6.490 6.490 11,906 +0.03(+0.42%)
Feb 04, 2003 6.463 6.579 6.429 6.463 73,200 -0.24(-3.55%)
Feb 03, 2003 6.728 6.735 6.558 6.701 54,385 +0.02(+0.31%)
Jan 31, 2003 6.613 6.722 6.538 6.681 53,210 +0.13(+1.97%)
Jan 30, 2003 6.552 6.640 6.463 6.552 54,973 -0.14(-2.13%)
Jan 29, 2003 6.511 6.722 6.422 6.694 93,632 +0.08(+1.23%)
Jan 28, 2003 6.463 6.613 6.463 6.613 103,039 +0.15(+2.32%)
Jan 27, 2003 6.497 6.681 6.436 6.463 97,306 -0.21(-3.16%)
Jan 24, 2003 6.790 6.790 6.633 6.674 41,891 -0.24(-3.54%)
Jan 23, 2003 6.871 6.980 6.688 6.919 118,473 +0.16(+2.31%)
Jan 22, 2003 6.783 6.803 6.654 6.762 46,448 -0.11(-1.58%)
Jan 21, 2003 6.932 6.973 6.871 6.871 44,537 -0.15(-2.13%)
Jan 17, 2003 7.082 7.103 7.021 7.021 20,578 -0.23(-3.19%)
Jan 16, 2003 7.245 7.266 7.177 7.252 32,484 -0.01(-0.09%)
Jan 15, 2003 7.347 7.375 7.143 7.259 64,381 -0.09(-1.20%)
Jan 14, 2003 7.320 7.354 7.245 7.347 41,450 +0.08(+1.12%)
Jan 13, 2003 7.300 7.368 7.218 7.266 38,805 +0.05(+0.75%)
Jan 10, 2003 7.103 7.245 7.048 7.211 70,407 +0.02(+0.28%)
Jan 09, 2003 7.069 7.198 7.048 7.191 82,901 +0.15(+2.13%)
Jan 08, 2003 7.116 7.130 6.980 7.041 56,884 -0.22(-3.09%)
Jan 07, 2003 7.211 7.341 7.150 7.266 36,747 -0.18(-2.38%)
Jan 06, 2003 7.198 7.456 7.198 7.443 185,794 +0.22(+3.01%)
Jan 03, 2003 7.232 7.266 7.123 7.225 21,460 +0.15(+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.