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 (%)
Sep 30, 2003
9.144
9.144
8.935
9.007
130,312
-0.10(-1.11%)
Sep 29, 2003
9.094
9.181
9.094
9.108
42,745
+0.06(+0.64%)
Sep 26, 2003
9.079
9.159
9.043
9.050
76,638
+0.01(+0.16%)
Sep 25, 2003
9.123
9.173
9.036
9.036
53,812
-0.04(-0.40%)
Sep 24, 2003
9.325
9.325
9.043
9.072
87,013
-0.28(-3.01%)
Sep 23, 2003
9.325
9.354
9.260
9.354
56,302
-0.09(-0.92%)
Sep 22, 2003
9.520
9.528
9.412
9.441
89,088
-0.27(-2.75%)
Sep 19, 2003
9.723
9.744
9.687
9.708
14,248
-0.05(-0.52%)
Sep 18, 2003
9.658
9.759
9.658
9.759
108,317
+0.26(+2.74%)
Sep 17, 2003
9.600
9.600
9.484
9.499
27,943
-0.04(-0.38%)
Sep 16, 2003
9.470
9.535
9.383
9.535
431,469
+0.14(+1.54%)
Sep 15, 2003
9.506
9.506
9.390
9.390
483,345
+0.00(+0.00%)
Sep 12, 2003
9.426
9.470
9.332
9.390
16,323
-0.14(-1.44%)
Sep 11, 2003
9.397
9.528
9.361
9.528
19,367
+0.12(+1.23%)
Sep 10, 2003
9.419
9.470
9.325
9.412
193,393
-0.11(-1.14%)
Sep 09, 2003
9.535
9.629
9.491
9.520
37,489
-0.12(-1.27%)
Sep 08, 2003
9.564
9.672
9.542
9.643
271,138
+0.09(+0.98%)
Sep 05, 2003
9.434
9.593
9.419
9.549
163,513
+0.00(+0.00%)
Sep 04, 2003
9.397
9.549
9.361
9.549
40,255
+0.19(+2.01%)
Sep 03, 2003
9.332
9.426
9.318
9.361
251,494
+0.14(+1.49%)
Sep 02, 2003
9.173
9.253
9.130
9.224
350,128
+0.15(+1.67%)
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%)
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
.