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
)
32.42
+0.07 (+0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
9.072
9.173
9.036
9.072
61,974
+0.04(+0.40%)
Aug 28, 2003
9.029
9.087
8.985
9.036
25,868
+0.03(+0.32%)
Aug 27, 2003
8.942
9.029
8.928
9.007
16,323
+0.01(+0.16%)
Aug 26, 2003
8.891
9.000
8.834
8.993
49,109
-0.07(-0.72%)
Aug 25, 2003
9.043
9.065
9.022
9.058
259,518
-0.11(-1.18%)
Aug 22, 2003
9.246
9.246
9.079
9.166
66,677
-0.02(-0.24%)
Aug 21, 2003
9.224
9.282
9.144
9.188
67,646
+0.01(+0.08%)
Aug 20, 2003
9.152
9.238
9.094
9.181
104,305
+0.01(+0.16%)
Aug 19, 2003
9.282
9.289
9.159
9.166
506,447
-0.12(-1.32%)
Aug 18, 2003
9.173
9.289
9.115
9.289
769,286
+0.10(+1.10%)
Aug 15, 2003
9.217
9.217
9.188
9.188
7,470
-0.01(-0.16%)
Aug 14, 2003
9.043
9.202
9.029
9.202
30,295
+0.19(+2.09%)
Aug 13, 2003
9.094
9.108
9.000
9.014
21,995
-0.06(-0.64%)
Aug 12, 2003
9.000
9.072
8.956
9.072
220,784
+0.20(+2.20%)
Aug 11, 2003
8.826
8.935
8.826
8.877
41,224
-0.03(-0.32%)
Aug 08, 2003
8.942
8.949
8.819
8.906
21,442
-0.07(-0.81%)
Aug 07, 2003
8.877
8.978
8.790
8.978
80,096
+0.00(+0.00%)
Aug 06, 2003
9.000
9.043
8.920
8.978
79,404
-0.07(-0.80%)
Aug 05, 2003
9.144
9.166
9.036
9.050
114,265
-0.02(-0.24%)
Aug 04, 2003
9.123
9.123
8.993
9.072
97,665
+0.04(+0.40%)
Aug 01, 2003
9.007
9.050
8.993
9.036
756,559
-0.14(-1.57%)
Jul 31, 2003
9.260
9.260
9.123
9.181
7,055
+0.08(+0.87%)
Jul 30, 2003
9.159
9.238
9.094
9.101
56,026
-0.09(-1.02%)
Jul 29, 2003
9.289
9.289
9.137
9.195
137,229
-0.03(-0.31%)
Jul 28, 2003
9.188
9.289
9.166
9.224
129,620
+0.08(+0.87%)
Jul 25, 2003
9.087
9.144
9.036
9.144
80,649
+0.09(+1.04%)
Jul 24, 2003
9.022
9.115
9.022
9.050
34,445
+0.09(+1.05%)
Jul 23, 2003
8.964
8.964
8.855
8.956
26,283
+0.07(+0.81%)
Jul 22, 2003
8.862
8.913
8.783
8.884
109,977
+0.05(+0.57%)
Jul 21, 2003
8.834
8.841
8.783
8.834
156,872
-0.21(-2.32%)
Jul 18, 2003
8.841
9.065
8.841
9.043
80,788
+0.26(+2.96%)
Jul 17, 2003
8.783
8.855
8.761
8.783
26,837
-0.13(-1.46%)
Jul 16, 2003
9.036
9.036
8.870
8.913
24,623
-0.01(-0.16%)
Jul 15, 2003
9.108
9.159
8.877
8.928
68,199
-0.07(-0.80%)
Jul 14, 2003
9.022
9.036
8.964
9.000
46,065
+0.13(+1.47%)
Jul 11, 2003
8.812
8.906
8.797
8.870
35,967
+0.09(+0.99%)
Jul 10, 2003
8.747
8.812
8.711
8.783
60,452
-0.14(-1.62%)
Jul 09, 2003
8.906
8.928
8.805
8.928
61,697
-0.03(-0.32%)
Jul 08, 2003
8.884
8.956
8.884
8.956
112,467
+0.01(+0.08%)
Jul 07, 2003
8.884
9.000
8.848
8.949
293,825
+0.17(+1.89%)
Jul 03, 2003
8.819
8.826
8.747
8.783
39,702
-0.14(-1.54%)
Jul 02, 2003
8.797
8.964
8.769
8.920
568,975
+0.14(+1.56%)
Jul 01, 2003
8.675
8.797
8.537
8.783
226,594
-0.04(-0.41%)
Jun 30, 2003
8.819
8.841
8.653
8.819
58,792
+0.14(+1.67%)
Jun 27, 2003
8.776
8.826
8.624
8.675
265,189
-0.07(-0.74%)
Jun 26, 2003
8.660
8.834
8.660
8.740
272,383
+0.07(+0.75%)
Jun 25, 2003
8.732
8.884
8.638
8.675
164,758
-0.05(-0.58%)
Jun 24, 2003
8.617
8.797
8.617
8.725
43,160
+0.06(+0.67%)
Jun 23, 2003
8.841
8.862
8.602
8.667
253,569
-0.30(-3.31%)
Jun 20, 2003
9.144
9.159
8.884
8.964
133,909
+0.04(+0.40%)
Jun 19, 2003
9.007
9.036
8.899
8.928
61,836
-0.14(-1.59%)
Jun 18, 2003
9.072
9.209
9.043
9.072
215,942
-0.05(-0.55%)
Jun 17, 2003
9.253
9.267
9.079
9.123
1,347,806
-0.01(-0.08%)
Jun 16, 2003
9.022
9.173
8.956
9.130
67,507
+0.24(+2.68%)
Jun 13, 2003
8.978
9.029
8.834
8.891
58,516
-0.07(-0.81%)
Jun 12, 2003
8.956
9.029
8.899
8.964
141,794
+0.04(+0.40%)
Jun 11, 2003
8.769
8.964
8.703
8.928
155,766
+0.28(+3.26%)
Jun 10, 2003
8.689
8.703
8.595
8.646
108,040
+0.07(+0.84%)
Jun 09, 2003
8.573
8.631
8.537
8.573
100,431
-0.04(-0.42%)
Jun 06, 2003
8.660
8.769
8.602
8.609
210,547
+0.00(+0.00%)
Jun 05, 2003
8.515
8.638
8.472
8.609
100,293
+0.07(+0.76%)
Jun 04, 2003
8.422
8.566
8.422
8.544
141,655
+0.14(+1.72%)
Jun 03, 2003
8.349
8.508
8.320
8.400
167,386
+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
.