Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Germany Ishares MSCI ETF
(NY:
EWG
)
31.95
-0.39 (-1.21%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.