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
)
30.23
+0.21 (+0.72%)
Streaming Delayed Price
Updated: 1:53 PM EDT, Jun 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 (%)
Jul 31, 2003
9.031
9.031
8.898
8.954
7,233
+0.08(+0.87%)
Jul 30, 2003
8.933
9.010
8.869
8.876
57,444
-0.09(-1.02%)
Jul 29, 2003
9.060
9.060
8.912
8.968
140,702
-0.03(-0.31%)
Jul 28, 2003
8.961
9.060
8.940
8.996
132,901
+0.08(+0.87%)
Jul 25, 2003
8.862
8.919
8.813
8.919
82,691
+0.09(+1.04%)
Jul 24, 2003
8.799
8.890
8.799
8.827
35,317
+0.09(+1.05%)
Jul 23, 2003
8.742
8.742
8.637
8.735
26,949
+0.07(+0.81%)
Jul 22, 2003
8.644
8.693
8.566
8.665
112,760
+0.05(+0.57%)
Jul 21, 2003
8.616
8.623
8.566
8.616
160,843
-0.20(-2.32%)
Jul 18, 2003
8.623
8.841
8.623
8.820
82,832
+0.25(+2.96%)
Jul 17, 2003
8.566
8.637
8.545
8.566
27,516
-0.13(-1.46%)
Jul 16, 2003
8.813
8.813
8.651
8.693
25,247
-0.01(-0.16%)
Jul 15, 2003
8.883
8.933
8.658
8.707
69,925
-0.07(-0.80%)
Jul 14, 2003
8.799
8.813
8.742
8.778
47,231
+0.13(+1.47%)
Jul 11, 2003
8.594
8.686
8.580
8.651
36,877
+0.08(+0.99%)
Jul 10, 2003
8.531
8.594
8.496
8.566
61,982
-0.14(-1.62%)
Jul 09, 2003
8.686
8.707
8.587
8.707
63,259
-0.03(-0.32%)
Jul 08, 2003
8.665
8.735
8.665
8.735
115,313
+0.01(+0.08%)
Jul 07, 2003
8.665
8.778
8.630
8.728
301,262
+0.16(+1.89%)
Jul 03, 2003
8.601
8.608
8.531
8.566
40,707
-0.13(-1.54%)
Jul 02, 2003
8.580
8.742
8.552
8.700
583,376
+0.13(+1.56%)
Jul 01, 2003
8.460
8.580
8.326
8.566
232,329
-0.04(-0.41%)
Jun 30, 2003
8.601
8.623
8.439
8.601
60,280
+0.14(+1.67%)
Jun 27, 2003
8.559
8.608
8.411
8.460
271,901
-0.06(-0.74%)
Jun 26, 2003
8.446
8.616
8.446
8.524
279,277
+0.06(+0.75%)
Jun 25, 2003
8.517
8.665
8.425
8.460
168,928
-0.05(-0.58%)
Jun 24, 2003
8.404
8.580
8.404
8.510
44,253
+0.06(+0.67%)
Jun 23, 2003
8.623
8.644
8.390
8.453
259,987
-0.29(-3.31%)
Jun 20, 2003
8.919
8.933
8.665
8.742
137,298
+0.04(+0.40%)
Jun 19, 2003
8.785
8.813
8.679
8.707
63,401
-0.14(-1.59%)
Jun 18, 2003
8.848
8.982
8.820
8.848
221,407
-0.05(-0.55%)
Jun 17, 2003
9.024
9.039
8.855
8.898
1,381,919
-0.01(-0.08%)
Jun 16, 2003
8.799
8.947
8.735
8.905
69,216
+0.23(+2.68%)
Jun 13, 2003
8.757
8.806
8.616
8.672
59,997
-0.07(-0.81%)
Jun 12, 2003
8.735
8.806
8.679
8.742
145,383
+0.04(+0.40%)
Jun 11, 2003
8.552
8.742
8.489
8.707
159,708
+0.27(+3.26%)
Jun 10, 2003
8.475
8.489
8.383
8.432
110,774
+0.07(+0.84%)
Jun 09, 2003
8.362
8.418
8.326
8.362
102,973
-0.04(-0.42%)
Jun 06, 2003
8.446
8.552
8.390
8.397
215,876
+0.00(+0.00%)
Jun 05, 2003
8.305
8.425
8.263
8.397
102,831
+0.06(+0.76%)
Jun 04, 2003
8.214
8.355
8.214
8.334
145,241
+0.14(+1.72%)
Jun 03, 2003
8.143
8.298
8.115
8.192
171,622
+0.01(+0.09%)
Jun 02, 2003
8.207
8.355
8.164
8.185
614,013
+0.10(+1.22%)
May 30, 2003
8.080
8.143
8.016
8.087
161,410
+0.12(+1.50%)
May 29, 2003
7.981
8.073
7.967
7.967
156,588
+0.07(+0.89%)
May 28, 2003
7.939
8.002
7.896
7.896
204,103
-0.03(-0.36%)
May 27, 2003
7.671
7.925
7.671
7.925
229,492
+0.20(+2.65%)
May 23, 2003
7.748
7.755
7.685
7.720
135,738
-0.03(-0.36%)
May 22, 2003
7.692
7.784
7.657
7.748
50,210
+0.06(+0.73%)
May 21, 2003
7.678
7.692
7.530
7.692
133,752
-0.01(-0.09%)
May 20, 2003
7.699
7.769
7.621
7.699
66,805
+0.04(+0.55%)
May 19, 2003
7.784
7.910
7.650
7.657
240,839
-0.26(-3.29%)
May 16, 2003
7.946
8.037
7.910
7.918
218,996
+0.12(+1.54%)
May 15, 2003
7.861
7.932
7.798
7.798
25,105
-0.03(-0.36%)
May 14, 2003
7.826
7.903
7.713
7.826
64,677
+0.01(+0.18%)
May 13, 2003
7.784
7.868
7.699
7.812
59,004
-0.08(-0.98%)
May 12, 2003
7.769
7.939
7.727
7.889
172,474
+0.07(+0.90%)
May 09, 2003
7.734
7.903
7.727
7.819
245,094
+0.11(+1.37%)
May 08, 2003
7.734
7.826
7.699
7.713
134,603
-0.19(-2.41%)
May 07, 2003
7.988
7.995
7.840
7.903
257,576
-0.18(-2.18%)
May 06, 2003
7.854
8.178
7.854
8.080
479,977
+0.27(+3.43%)
May 05, 2003
7.791
7.896
7.748
7.812
167,226
+0.09(+1.19%)
May 02, 2003
7.495
7.755
7.495
7.720
308,354
+0.11(+1.48%)
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
.