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 (%)
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%)
Jun 02, 2003
8.407
8.559
8.364
8.385
599,368
+0.10(+1.22%)
May 30, 2003
8.277
8.342
8.212
8.284
157,560
+0.12(+1.50%)
May 29, 2003
8.176
8.270
8.162
8.162
152,853
+0.07(+0.89%)
May 28, 2003
8.133
8.198
8.089
8.089
199,235
-0.03(-0.36%)
May 27, 2003
7.858
8.118
7.858
8.118
224,018
+0.21(+2.65%)
May 23, 2003
7.938
7.945
7.873
7.909
132,500
-0.03(-0.36%)
May 22, 2003
7.880
7.974
7.844
7.938
49,012
+0.06(+0.73%)
May 21, 2003
7.865
7.880
7.714
7.880
130,562
-0.01(-0.09%)
May 20, 2003
7.887
7.959
7.808
7.887
65,211
+0.04(+0.55%)
May 19, 2003
7.974
8.104
7.837
7.844
235,095
-0.27(-3.29%)
May 16, 2003
8.140
8.234
8.104
8.111
213,773
+0.12(+1.54%)
May 15, 2003
8.053
8.125
7.988
7.988
24,506
-0.03(-0.36%)
May 14, 2003
8.017
8.097
7.902
8.017
63,135
+0.01(+0.18%)
May 13, 2003
7.974
8.060
7.887
8.003
57,596
-0.08(-0.98%)
May 12, 2003
7.959
8.133
7.916
8.082
168,360
+0.07(+0.90%)
May 09, 2003
7.923
8.097
7.916
8.010
239,248
+0.11(+1.37%)
May 08, 2003
7.923
8.017
7.887
7.902
131,392
-0.20(-2.41%)
May 07, 2003
8.183
8.190
8.032
8.097
251,432
-0.18(-2.18%)
May 06, 2003
8.046
8.378
8.046
8.277
468,528
+0.27(+3.43%)
May 05, 2003
7.981
8.089
7.938
8.003
163,237
+0.09(+1.19%)
May 02, 2003
7.678
7.945
7.678
7.909
300,999
+0.12(+1.48%)
May 01, 2003
7.764
7.873
7.714
7.793
97,333
-0.04(-0.46%)
Apr 30, 2003
7.735
7.844
7.714
7.829
212,527
+0.21(+2.75%)
Apr 29, 2003
7.678
7.764
7.620
7.620
338,381
-0.05(-0.66%)
Apr 28, 2003
7.533
7.714
7.533
7.670
169,606
+0.23(+3.11%)
Apr 25, 2003
7.468
7.497
7.389
7.439
63,688
-0.11(-1.44%)
Apr 24, 2003
7.620
7.642
7.475
7.548
141,500
-0.12(-1.60%)
Apr 23, 2003
7.685
7.743
7.598
7.670
200,620
+0.03(+0.38%)
Apr 22, 2003
7.425
7.707
7.360
7.642
103,979
+0.18(+2.42%)
Apr 21, 2003
7.439
7.519
7.403
7.461
70,196
+0.02(+0.29%)
Apr 17, 2003
7.331
7.490
7.316
7.439
210,034
+0.27(+3.83%)
Apr 16, 2003
7.331
7.403
7.158
7.165
221,249
-0.09(-1.29%)
Apr 15, 2003
7.215
7.280
7.158
7.259
168,221
+0.12(+1.72%)
Apr 14, 2003
7.035
7.136
7.013
7.136
150,222
+0.10(+1.44%)
Apr 11, 2003
6.977
7.071
6.890
7.035
132,362
+0.09(+1.35%)
Apr 10, 2003
6.948
6.948
6.833
6.941
39,736
+0.03(+0.42%)
Apr 09, 2003
7.056
7.093
6.898
6.912
916,566
-0.03(-0.42%)
Apr 08, 2003
6.970
7.129
6.905
6.941
237,171
+0.04(+0.63%)
Apr 07, 2003
7.006
7.006
6.825
6.898
315,121
+0.19(+2.80%)
Apr 04, 2003
6.623
6.717
6.623
6.710
76,288
+0.14(+2.09%)
Apr 03, 2003
6.703
6.703
6.457
6.573
105,086
+0.03(+0.44%)
Apr 02, 2003
6.573
6.638
6.508
6.544
32,813
+0.19(+2.95%)
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
.