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
)
31.80
-0.15 (-0.47%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2003
6.578
6.614
6.491
6.585
319,279
+0.12(+1.79%)
Feb 27, 2003
6.376
6.520
6.376
6.470
38,872
+0.10(+1.59%)
Feb 26, 2003
6.361
6.470
6.361
6.369
66,954
-0.17(-2.65%)
Feb 25, 2003
6.484
6.542
6.369
6.542
105,135
-0.07(-1.09%)
Feb 24, 2003
6.708
6.723
6.593
6.614
37,489
-0.15(-2.24%)
Feb 21, 2003
6.679
6.853
6.679
6.766
12,450
+0.01(+0.11%)
Feb 20, 2003
6.795
6.817
6.687
6.759
43,852
-0.01(-0.11%)
Feb 19, 2003
6.810
6.867
6.759
6.766
64,326
-0.12(-1.78%)
Feb 18, 2003
6.737
7.063
6.737
6.889
197,820
+0.02(+0.32%)
Feb 14, 2003
6.672
6.947
6.672
6.867
1,918,304
+0.22(+3.37%)
Feb 13, 2003
6.607
6.672
6.513
6.643
44,405
+0.05(+0.77%)
Feb 12, 2003
6.665
6.744
6.593
6.593
18,537
-0.19(-2.77%)
Feb 11, 2003
6.723
6.831
6.694
6.781
42,745
+0.13(+1.96%)
Feb 10, 2003
6.665
6.737
6.614
6.650
111,222
-0.07(-1.08%)
Feb 07, 2003
6.867
6.867
6.672
6.723
33,615
-0.10(-1.48%)
Feb 06, 2003
6.969
6.969
6.781
6.824
116,617
-0.07(-1.05%)
Feb 05, 2003
6.983
6.983
6.896
6.896
11,205
+0.03(+0.42%)
Feb 04, 2003
6.867
6.990
6.831
6.867
68,891
-0.25(-3.55%)
Feb 03, 2003
7.149
7.156
6.969
7.120
51,184
+0.02(+0.31%)
Jan 31, 2003
7.026
7.142
6.947
7.099
50,077
+0.14(+1.97%)
Jan 30, 2003
6.961
7.055
6.867
6.961
51,737
-0.15(-2.13%)
Jan 29, 2003
6.918
7.142
6.824
7.113
88,119
+0.09(+1.23%)
Jan 28, 2003
6.867
7.026
6.867
7.026
96,973
+0.16(+2.32%)
Jan 27, 2003
6.903
7.099
6.838
6.867
91,578
-0.22(-3.16%)
Jan 24, 2003
7.214
7.214
7.048
7.091
39,425
-0.26(-3.54%)
Jan 23, 2003
7.301
7.417
7.106
7.352
111,498
+0.17(+2.31%)
Jan 22, 2003
7.207
7.229
7.070
7.185
43,714
-0.12(-1.58%)
Jan 21, 2003
7.366
7.410
7.301
7.301
41,915
-0.16(-2.13%)
Jan 17, 2003
7.525
7.547
7.460
7.460
19,367
-0.25(-3.19%)
Jan 16, 2003
7.699
7.720
7.626
7.706
30,572
-0.01(-0.09%)
Jan 15, 2003
7.807
7.836
7.590
7.713
60,591
-0.09(-1.20%)
Jan 14, 2003
7.778
7.814
7.699
7.807
39,010
+0.09(+1.12%)
Jan 13, 2003
7.756
7.829
7.670
7.720
36,520
+0.06(+0.75%)
Jan 10, 2003
7.547
7.699
7.489
7.663
66,262
+0.02(+0.28%)
Jan 09, 2003
7.511
7.648
7.489
7.641
78,021
+0.16(+2.13%)
Jan 08, 2003
7.561
7.576
7.417
7.482
53,535
-0.24(-3.09%)
Jan 07, 2003
7.663
7.800
7.597
7.720
34,583
-0.19(-2.38%)
Jan 06, 2003
7.648
7.923
7.648
7.908
174,856
+0.23(+3.01%)
Jan 03, 2003
7.684
7.720
7.569
7.677
20,197
+0.16(+2.12%)
Jan 02, 2003
7.337
7.576
7.337
7.518
194,500
+0.40(+5.69%)
Dec 31, 2002
7.229
7.229
7.113
7.113
164,481
-0.08(-1.11%)
Dec 30, 2002
7.185
7.229
7.128
7.193
63,772
+0.11(+1.53%)
Dec 27, 2002
7.236
7.359
7.048
7.084
48,417
-0.25(-3.45%)
Dec 26, 2002
7.301
7.381
7.301
7.337
18,675
+0.00(+0.00%)
Dec 24, 2002
7.352
7.359
7.265
7.337
13,971
+0.09(+1.30%)
Dec 23, 2002
7.258
7.316
7.200
7.243
40,255
-0.27(-3.65%)
Dec 20, 2002
7.301
7.547
7.265
7.518
40,532
+0.15(+2.06%)
Dec 19, 2002
7.431
7.496
7.301
7.366
85,906
-0.15(-2.02%)
Dec 18, 2002
7.619
7.670
7.511
7.518
57,132
-0.22(-2.80%)
Dec 17, 2002
7.778
7.937
7.735
7.735
73,041
-0.07(-0.83%)
Dec 16, 2002
7.655
7.807
7.576
7.800
23,932
+0.25(+3.25%)
Dec 13, 2002
7.561
7.663
7.489
7.554
80,788
-0.14(-1.88%)
Dec 12, 2002
7.663
7.749
7.597
7.699
25,315
-0.06(-0.75%)
Dec 11, 2002
7.590
7.843
7.590
7.756
19,920
-0.01(-0.09%)
Dec 10, 2002
7.554
7.764
7.482
7.764
72,764
+0.30(+4.07%)
Dec 09, 2002
7.663
7.699
7.460
7.460
33,338
-0.22(-2.82%)
Dec 06, 2002
7.554
7.800
7.547
7.677
20,473
-0.04(-0.56%)
Dec 05, 2002
7.981
7.981
7.619
7.720
27,528
-0.21(-2.64%)
Dec 04, 2002
7.850
8.024
7.800
7.930
47,172
+0.01(+0.09%)
Dec 03, 2002
8.024
8.053
7.793
7.923
103,613
-0.17(-2.06%)
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
.