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
)
30.95
+0.24 (+0.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2003
6.313
6.435
6.219
6.356
65,904
+0.08(+1.27%)
Mar 31, 2003
6.240
6.363
6.219
6.276
206,850
-0.18(-2.80%)
Mar 28, 2003
6.508
6.529
6.406
6.457
116,439
-0.07(-1.11%)
Mar 27, 2003
6.457
6.536
6.349
6.529
144,130
-0.07(-0.99%)
Mar 26, 2003
6.623
6.674
6.573
6.594
82,518
-0.04(-0.54%)
Mar 25, 2003
6.486
6.688
6.457
6.630
248,663
+0.13(+2.00%)
Mar 24, 2003
6.536
6.609
6.406
6.500
275,800
-0.29(-4.26%)
Mar 21, 2003
6.724
6.825
6.645
6.789
228,172
+0.22(+3.41%)
Mar 20, 2003
6.508
6.573
6.414
6.565
139,561
+0.02(+0.33%)
Mar 19, 2003
6.645
6.645
6.443
6.544
189,543
+0.01(+0.11%)
Mar 18, 2003
6.500
6.536
6.320
6.536
388,086
+0.19(+2.96%)
Mar 17, 2003
6.045
6.385
6.045
6.349
966,963
+0.27(+4.39%)
Mar 14, 2003
6.211
6.313
6.081
6.081
324,951
-0.09(-1.41%)
Mar 13, 2003
6.031
6.168
5.951
6.168
319,690
+0.21(+3.52%)
Mar 12, 2003
5.995
6.024
5.829
5.959
1,098,633
-0.16(-2.60%)
Mar 11, 2003
6.175
6.248
6.081
6.118
211,004
-0.03(-0.47%)
Mar 10, 2003
6.464
6.464
6.146
6.146
76,426
-0.30(-4.70%)
Mar 07, 2003
6.435
6.457
6.428
6.450
58,012
-0.01(-0.11%)
Mar 06, 2003
6.443
6.544
6.392
6.457
69,503
-0.12(-1.76%)
Mar 05, 2003
6.500
6.630
6.486
6.573
17,168
+0.12(+1.90%)
Mar 04, 2003
6.551
6.558
6.443
6.450
9,691
-0.06(-1.00%)
Mar 03, 2003
6.630
6.739
6.515
6.515
55,520
-0.07(-0.99%)
Feb 28, 2003
6.573
6.609
6.486
6.580
319,552
+0.12(+1.79%)
Feb 27, 2003
6.370
6.515
6.370
6.464
38,905
+0.10(+1.59%)
Feb 26, 2003
6.356
6.464
6.356
6.363
67,011
-0.17(-2.65%)
Feb 25, 2003
6.479
6.536
6.363
6.536
105,225
-0.07(-1.09%)
Feb 24, 2003
6.703
6.717
6.587
6.609
37,521
-0.15(-2.24%)
Feb 21, 2003
6.674
6.847
6.674
6.760
12,460
+0.01(+0.11%)
Feb 20, 2003
6.789
6.811
6.681
6.753
43,889
-0.01(-0.11%)
Feb 19, 2003
6.804
6.861
6.753
6.760
64,381
-0.12(-1.78%)
Feb 18, 2003
6.731
7.056
6.731
6.883
197,989
+0.02(+0.32%)
Feb 14, 2003
6.666
6.941
6.666
6.861
1,919,943
+0.22(+3.37%)
Feb 13, 2003
6.601
6.666
6.508
6.638
44,443
+0.05(+0.77%)
Feb 12, 2003
6.659
6.739
6.587
6.587
18,552
-0.19(-2.77%)
Feb 11, 2003
6.717
6.825
6.688
6.775
42,782
+0.13(+1.96%)
Feb 10, 2003
6.659
6.731
6.609
6.645
111,317
-0.07(-1.08%)
Feb 07, 2003
6.861
6.861
6.666
6.717
33,644
-0.10(-1.48%)
Feb 06, 2003
6.963
6.963
6.775
6.818
116,716
-0.07(-1.05%)
Feb 05, 2003
6.977
6.977
6.890
6.890
11,214
+0.03(+0.42%)
Feb 04, 2003
6.861
6.984
6.825
6.861
68,950
-0.25(-3.55%)
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
.