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 (%)
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%)
Aug 01, 2003
8.999
9.043
8.985
9.028
757,205
-0.14(-1.57%)
Jul 31, 2003
9.252
9.252
9.115
9.173
7,061
+0.08(+0.87%)
Jul 30, 2003
9.151
9.230
9.086
9.093
56,073
-0.09(-1.02%)
Jul 29, 2003
9.281
9.281
9.129
9.187
137,346
-0.03(-0.31%)
Jul 28, 2003
9.180
9.281
9.158
9.216
129,731
+0.08(+0.87%)
Jul 25, 2003
9.079
9.137
9.028
9.137
80,718
+0.09(+1.04%)
Jul 24, 2003
9.014
9.108
9.014
9.043
34,475
+0.09(+1.05%)
Jul 23, 2003
8.956
8.956
8.848
8.949
26,306
+0.07(+0.81%)
Jul 22, 2003
8.855
8.905
8.775
8.877
110,071
+0.05(+0.57%)
Jul 21, 2003
8.826
8.833
8.775
8.826
157,007
-0.21(-2.32%)
Jul 18, 2003
8.833
9.057
8.833
9.035
80,857
+0.26(+2.96%)
Jul 17, 2003
8.775
8.848
8.754
8.775
26,860
-0.13(-1.46%)
Jul 16, 2003
9.028
9.028
8.862
8.905
24,644
-0.01(-0.16%)
Jul 15, 2003
9.100
9.151
8.869
8.920
68,257
-0.07(-0.80%)
Jul 14, 2003
9.014
9.028
8.956
8.992
46,105
+0.13(+1.47%)
Jul 11, 2003
8.804
8.898
8.790
8.862
35,998
+0.09(+0.99%)
Jul 10, 2003
8.739
8.804
8.703
8.775
60,504
-0.14(-1.62%)
Jul 09, 2003
8.898
8.920
8.797
8.920
61,750
-0.03(-0.32%)
Jul 08, 2003
8.877
8.949
8.877
8.949
112,563
+0.01(+0.08%)
Jul 07, 2003
8.877
8.992
8.840
8.942
294,076
+0.17(+1.89%)
Jul 03, 2003
8.812
8.819
8.739
8.775
39,736
-0.14(-1.54%)
Jul 02, 2003
8.790
8.956
8.761
8.913
569,461
+0.14(+1.56%)
Jul 01, 2003
8.667
8.790
8.530
8.775
226,787
-0.04(-0.41%)
Jun 30, 2003
8.812
8.833
8.645
8.812
58,843
+0.14(+1.67%)
Jun 27, 2003
8.768
8.819
8.617
8.667
265,416
-0.06(-0.74%)
Jun 26, 2003
8.653
8.826
8.653
8.732
272,616
+0.06(+0.75%)
Jun 25, 2003
8.725
8.877
8.631
8.667
164,898
-0.05(-0.58%)
Jun 24, 2003
8.609
8.790
8.609
8.718
43,197
+0.06(+0.67%)
Jun 23, 2003
8.833
8.855
8.595
8.660
253,786
-0.30(-3.31%)
Jun 20, 2003
9.137
9.151
8.877
8.956
134,023
+0.04(+0.40%)
Jun 19, 2003
8.999
9.028
8.891
8.920
61,889
-0.14(-1.59%)
Jun 18, 2003
9.064
9.202
9.035
9.064
216,126
-0.05(-0.55%)
Jun 17, 2003
9.245
9.259
9.072
9.115
1,348,958
-0.01(-0.08%)
Jun 16, 2003
9.014
9.165
8.949
9.122
67,565
+0.24(+2.68%)
Jun 13, 2003
8.970
9.021
8.826
8.884
58,566
-0.07(-0.81%)
Jun 12, 2003
8.949
9.021
8.891
8.956
141,915
+0.04(+0.40%)
Jun 11, 2003
8.761
8.956
8.696
8.920
155,899
+0.28(+3.26%)
Jun 10, 2003
8.682
8.696
8.588
8.638
108,132
+0.07(+0.84%)
Jun 09, 2003
8.566
8.624
8.530
8.566
100,517
-0.04(-0.42%)
Jun 06, 2003
8.653
8.761
8.595
8.602
210,727
+0.00(+0.00%)
Jun 05, 2003
8.508
8.631
8.465
8.602
100,379
+0.07(+0.76%)
Jun 04, 2003
8.414
8.559
8.414
8.537
141,777
+0.14(+1.72%)
Jun 03, 2003
8.342
8.501
8.313
8.393
167,529
+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
.