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
)
32.06
+0.28 (+0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 28, 2003
10.62
10.70
10.60
10.70
33,753
+0.14(+1.37%)
Nov 26, 2003
10.46
10.64
10.47
10.55
38,042
+0.06(+0.55%)
Nov 25, 2003
10.50
10.50
10.41
10.50
802,763
-0.02(-0.21%)
Nov 24, 2003
10.37
10.52
10.37
10.52
226,179
+0.29(+2.83%)
Nov 21, 2003
10.27
10.27
10.21
10.23
83,831
+0.04(+0.43%)
Nov 20, 2003
10.32
10.32
10.19
10.19
58,516
-0.14(-1.33%)
Nov 19, 2003
10.26
10.34
10.25
10.32
197,267
+0.04(+0.42%)
Nov 18, 2003
10.37
10.37
10.28
10.28
546,426
-0.03(-0.28%)
Nov 17, 2003
10.29
10.32
10.22
10.31
298,667
-0.23(-2.20%)
Nov 14, 2003
10.54
10.61
10.42
10.54
182,603
+0.03(+0.28%)
Nov 13, 2003
10.39
10.51
10.38
10.51
48,970
+0.06(+0.62%)
Nov 12, 2003
10.23
10.45
10.23
10.45
109,285
+0.26(+2.55%)
Nov 11, 2003
10.16
10.23
10.08
10.19
64,464
+0.04(+0.43%)
Nov 10, 2003
10.32
10.32
10.14
10.14
119,937
-0.14(-1.41%)
Nov 07, 2003
10.26
10.38
10.25
10.29
144,284
+0.14(+1.43%)
Nov 06, 2003
10.13
10.19
10.09
10.14
69,582
+0.01(+0.07%)
Nov 05, 2003
10.22
10.16
10.09
10.13
163,513
-0.09(-0.92%)
Nov 04, 2003
10.22
10.24
10.20
10.23
152,015
+0.00(+0.00%)
Nov 03, 2003
10.30
10.30
10.17
10.23
115,475
+0.19(+1.87%)
Oct 31, 2003
10.11
10.11
10.04
10.04
50,769
-0.14(-1.35%)
Oct 30, 2003
10.06
10.19
10.18
10.18
25,038
+0.12(+1.15%)
Oct 29, 2003
10.02
10.09
10.02
10.06
88,673
+0.02(+0.22%)
Oct 28, 2003
9.983
10.04
9.954
10.04
64,187
+0.22(+2.28%)
Oct 27, 2003
9.788
9.911
9.788
9.817
66,262
+0.14(+1.49%)
Oct 24, 2003
9.723
9.831
9.672
9.672
97,111
-0.09(-0.96%)
Oct 23, 2003
9.730
9.802
9.708
9.766
77,191
-0.04(-0.44%)
Oct 22, 2003
9.802
9.867
9.802
9.809
95,590
-0.19(-1.88%)
Oct 21, 2003
9.860
9.997
9.846
9.997
121,735
+0.07(+0.66%)
Oct 20, 2003
9.817
9.932
9.781
9.932
262,561
+0.20(+2.00%)
Oct 17, 2003
9.838
9.838
9.694
9.737
104,581
-0.12(-1.17%)
Oct 16, 2003
9.875
9.875
9.875
9.853
206,812
+0.02(+0.22%)
Oct 15, 2003
9.997
10.00
9.809
9.831
405,047
-0.01(-0.07%)
Oct 14, 2003
9.802
9.925
9.759
9.838
33,477
+0.04(+0.44%)
Oct 13, 2003
9.860
9.896
9.809
9.795
87,981
+0.01(+0.15%)
Oct 10, 2003
9.795
9.824
9.715
9.781
66,401
+0.11(+1.12%)
Oct 09, 2003
9.701
9.701
9.650
9.672
96,973
+0.09(+0.98%)
Oct 08, 2003
9.650
9.650
9.506
9.578
40,117
+0.12(+1.22%)
Oct 07, 2003
9.397
9.477
9.383
9.462
80,234
+0.02(+0.23%)
Oct 06, 2003
9.419
9.477
9.419
9.441
58,516
+0.09(+1.01%)
Oct 03, 2003
9.347
9.405
9.332
9.347
75,116
+0.15(+1.65%)
Oct 02, 2003
9.202
9.209
9.166
9.195
167,386
-0.09(-1.01%)
Oct 01, 2003
9.036
9.332
9.036
9.289
259,656
+0.28(+3.13%)
Sep 30, 2003
9.144
9.144
8.935
9.007
130,312
-0.10(-1.11%)
Sep 29, 2003
9.094
9.181
9.094
9.108
42,745
+0.06(+0.64%)
Sep 26, 2003
9.079
9.159
9.043
9.050
76,638
+0.01(+0.16%)
Sep 25, 2003
9.123
9.173
9.036
9.036
53,812
-0.04(-0.40%)
Sep 24, 2003
9.325
9.325
9.043
9.072
87,013
-0.28(-3.01%)
Sep 23, 2003
9.325
9.354
9.260
9.354
56,302
-0.09(-0.92%)
Sep 22, 2003
9.520
9.528
9.412
9.441
89,088
-0.27(-2.75%)
Sep 19, 2003
9.723
9.744
9.687
9.708
14,248
-0.05(-0.52%)
Sep 18, 2003
9.658
9.759
9.658
9.759
108,317
+0.26(+2.74%)
Sep 17, 2003
9.600
9.600
9.484
9.499
27,943
-0.04(-0.38%)
Sep 16, 2003
9.470
9.535
9.383
9.535
431,469
+0.14(+1.54%)
Sep 15, 2003
9.506
9.506
9.390
9.390
483,345
+0.00(+0.00%)
Sep 12, 2003
9.426
9.470
9.332
9.390
16,323
-0.14(-1.44%)
Sep 11, 2003
9.397
9.528
9.361
9.528
19,367
+0.12(+1.23%)
Sep 10, 2003
9.419
9.470
9.325
9.412
193,393
-0.11(-1.14%)
Sep 09, 2003
9.535
9.629
9.491
9.520
37,489
-0.12(-1.27%)
Sep 08, 2003
9.564
9.672
9.542
9.643
271,138
+0.09(+0.98%)
Sep 05, 2003
9.434
9.593
9.419
9.549
163,513
+0.00(+0.00%)
Sep 04, 2003
9.397
9.549
9.361
9.549
40,255
+0.19(+2.01%)
Sep 03, 2003
9.332
9.426
9.318
9.361
251,494
+0.14(+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
.