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

Germany Ishares MSCI ETF (NY: EWG )

30.75 -0.29 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2003 8.926 8.926 8.722 8.792 133,496 -0.10(-1.11%)
Sep 29, 2003 8.877 8.962 8.877 8.891 43,790 +0.06(+0.64%)
Sep 26, 2003 8.863 8.940 8.828 8.835 78,510 +0.01(+0.16%)
Sep 25, 2003 8.905 8.955 8.820 8.820 55,127 -0.04(-0.40%)
Sep 24, 2003 9.103 9.103 8.828 8.856 89,139 -0.28(-3.01%)
Sep 23, 2003 9.103 9.131 9.039 9.131 57,678 -0.08(-0.92%)
Sep 22, 2003 9.293 9.300 9.187 9.216 91,265 -0.26(-2.76%)
Sep 19, 2003 9.491 9.512 9.456 9.477 14,596 -0.05(-0.52%)
Sep 18, 2003 9.427 9.526 9.427 9.526 110,963 +0.25(+2.74%)
Sep 17, 2003 9.371 9.371 9.258 9.272 28,626 -0.04(-0.38%)
Sep 16, 2003 9.244 9.307 9.159 9.307 442,012 +0.14(+1.54%)
Sep 15, 2003 9.279 9.279 9.166 9.166 495,155 +0.00(+0.00%)
Sep 12, 2003 9.201 9.244 9.110 9.166 16,722 -0.13(-1.44%)
Sep 11, 2003 9.173 9.300 9.138 9.300 19,840 +0.11(+1.23%)
Sep 10, 2003 9.194 9.244 9.103 9.187 198,119 -0.11(-1.14%)
Sep 09, 2003 9.307 9.399 9.265 9.293 38,405 -0.12(-1.27%)
Sep 08, 2003 9.336 9.441 9.314 9.413 277,763 +0.09(+0.98%)
Sep 05, 2003 9.209 9.364 9.194 9.321 167,508 +0.00(+0.00%)
Sep 04, 2003 9.173 9.321 9.138 9.321 41,239 +0.18(+2.01%)
Sep 03, 2003 9.110 9.201 9.096 9.138 257,639 +0.13(+1.49%)
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.