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
)
32.42
+0.07 (+0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2003
7.742
7.850
7.720
7.836
212,345
+0.21(+2.75%)
Apr 29, 2003
7.684
7.771
7.626
7.626
338,092
-0.05(-0.66%)
Apr 28, 2003
7.540
7.720
7.540
7.677
169,461
+0.23(+3.11%)
Apr 25, 2003
7.475
7.503
7.395
7.446
63,634
-0.11(-1.44%)
Apr 24, 2003
7.626
7.648
7.482
7.554
141,379
-0.12(-1.60%)
Apr 23, 2003
7.691
7.749
7.605
7.677
200,448
+0.03(+0.38%)
Apr 22, 2003
7.431
7.713
7.366
7.648
103,890
+0.18(+2.42%)
Apr 21, 2003
7.446
7.525
7.410
7.467
70,136
+0.02(+0.29%)
Apr 17, 2003
7.337
7.496
7.323
7.446
209,855
+0.27(+3.83%)
Apr 16, 2003
7.337
7.410
7.164
7.171
221,060
-0.09(-1.29%)
Apr 15, 2003
7.222
7.287
7.164
7.265
168,078
+0.12(+1.72%)
Apr 14, 2003
7.041
7.142
7.019
7.142
150,094
+0.10(+1.44%)
Apr 11, 2003
6.983
7.077
6.896
7.041
132,249
+0.09(+1.35%)
Apr 10, 2003
6.954
6.954
6.838
6.947
39,702
+0.03(+0.42%)
Apr 09, 2003
7.063
7.099
6.903
6.918
915,783
-0.03(-0.42%)
Apr 08, 2003
6.976
7.135
6.911
6.947
236,969
+0.04(+0.63%)
Apr 07, 2003
7.012
7.012
6.831
6.903
314,852
+0.19(+2.80%)
Apr 04, 2003
6.629
6.723
6.629
6.716
76,223
+0.14(+2.09%)
Apr 03, 2003
6.708
6.708
6.463
6.578
104,996
+0.03(+0.44%)
Apr 02, 2003
6.578
6.643
6.513
6.549
32,785
+0.19(+2.95%)
Apr 01, 2003
6.318
6.441
6.224
6.361
65,847
+0.08(+1.27%)
Mar 31, 2003
6.246
6.369
6.224
6.282
206,673
-0.18(-2.80%)
Mar 28, 2003
6.513
6.535
6.412
6.463
116,340
-0.07(-1.11%)
Mar 27, 2003
6.463
6.542
6.354
6.535
144,007
-0.07(-0.99%)
Mar 26, 2003
6.629
6.679
6.578
6.600
82,448
-0.04(-0.54%)
Mar 25, 2003
6.491
6.694
6.463
6.636
248,451
+0.13(+2.00%)
Mar 24, 2003
6.542
6.614
6.412
6.506
275,565
-0.29(-4.26%)
Mar 21, 2003
6.730
6.831
6.650
6.795
227,977
+0.22(+3.41%)
Mar 20, 2003
6.513
6.578
6.419
6.571
139,442
+0.02(+0.33%)
Mar 19, 2003
6.650
6.650
6.448
6.549
189,381
+0.01(+0.11%)
Mar 18, 2003
6.506
6.542
6.325
6.542
387,755
+0.19(+2.96%)
Mar 17, 2003
6.050
6.390
6.050
6.354
966,138
+0.27(+4.39%)
Mar 14, 2003
6.217
6.318
6.087
6.087
324,674
-0.09(-1.41%)
Mar 13, 2003
6.036
6.173
5.957
6.173
319,417
+0.21(+3.52%)
Mar 12, 2003
6.000
6.029
5.834
5.964
1,097,695
-0.16(-2.60%)
Mar 11, 2003
6.181
6.253
6.087
6.123
210,823
-0.03(-0.47%)
Mar 10, 2003
6.470
6.470
6.152
6.152
76,361
-0.30(-4.70%)
Mar 07, 2003
6.441
6.463
6.434
6.455
57,962
-0.01(-0.11%)
Mar 06, 2003
6.448
6.549
6.397
6.463
69,444
-0.12(-1.76%)
Mar 05, 2003
6.506
6.636
6.491
6.578
17,153
+0.12(+1.90%)
Mar 04, 2003
6.556
6.564
6.448
6.455
9,683
-0.07(-1.00%)
Mar 03, 2003
6.636
6.744
6.520
6.520
55,472
-0.07(-0.99%)
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%)
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
.