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 (%)
Nov 29, 2002
8.003
8.068
7.945
8.003
23,952
+0.09(+1.19%)
Nov 27, 2002
7.714
8.017
7.714
7.909
83,903
+0.29(+3.79%)
Nov 26, 2002
7.800
7.865
7.591
7.620
56,073
-0.21(-2.68%)
Nov 25, 2002
7.800
7.930
7.793
7.829
68,950
+0.00(+0.00%)
Nov 22, 2002
7.995
7.995
7.815
7.829
91,656
-0.09(-1.19%)
Nov 21, 2002
7.772
7.923
7.772
7.923
152,576
+0.20(+2.62%)
Nov 20, 2002
7.548
7.764
7.512
7.721
88,887
+0.04(+0.56%)
Nov 19, 2002
7.634
7.808
7.605
7.678
36,136
+0.02(+0.28%)
Nov 18, 2002
7.808
7.916
7.656
7.656
72,273
-0.04(-0.56%)
Nov 15, 2002
7.598
7.714
7.598
7.699
118,793
+0.01(+0.09%)
Nov 14, 2002
7.598
7.728
7.598
7.692
87,779
+0.25(+3.40%)
Nov 13, 2002
7.331
7.627
7.244
7.439
111,178
-0.06(-0.77%)
Nov 12, 2002
7.418
7.692
7.418
7.497
300,030
+0.17(+2.37%)
Nov 11, 2002
7.403
7.512
7.324
7.324
38,628
-0.15(-2.03%)
Nov 08, 2002
7.577
7.779
7.475
7.475
55,104
-0.19(-2.45%)
Nov 07, 2002
7.793
7.793
7.605
7.663
125,993
-0.35(-4.41%)
Nov 06, 2002
7.995
8.046
7.822
8.017
135,131
-0.10(-1.25%)
Nov 05, 2002
7.967
8.125
7.916
8.118
132,362
+0.27(+3.40%)
Nov 04, 2002
7.829
7.945
7.764
7.851
114,224
+0.20(+2.64%)
Nov 01, 2002
7.374
7.649
7.338
7.649
61,196
+0.12(+1.63%)
Oct 31, 2002
7.512
7.642
7.447
7.526
306,952
+0.20(+2.66%)
Oct 30, 2002
7.194
7.389
7.194
7.331
44,720
+0.11(+1.50%)
Oct 29, 2002
7.403
7.403
7.172
7.223
235,787
-0.21(-2.82%)
Oct 28, 2002
7.512
7.584
7.374
7.432
246,725
+0.10(+1.38%)
Oct 25, 2002
7.223
7.331
7.150
7.331
93,871
+0.26(+3.68%)
Oct 24, 2002
7.158
7.244
7.071
7.071
68,950
-0.21(-2.88%)
Oct 23, 2002
7.259
7.280
6.991
7.280
62,165
-0.16(-2.14%)
Oct 22, 2002
7.475
7.533
7.316
7.439
43,059
-0.19(-2.46%)
Oct 21, 2002
7.439
7.656
7.382
7.627
192,174
+0.12(+1.54%)
Oct 18, 2002
7.266
7.512
7.223
7.512
231,079
+0.17(+2.36%)
Oct 17, 2002
7.533
7.533
7.208
7.338
170,990
+0.26(+3.67%)
Oct 16, 2002
7.114
7.223
7.028
7.078
580,538
-0.07(-0.91%)
Oct 15, 2002
7.186
7.186
7.006
7.143
361,503
+0.35(+5.21%)
Oct 14, 2002
6.825
6.869
6.645
6.789
53,443
-0.21(-2.99%)
Oct 11, 2002
6.717
7.049
6.688
6.999
116,163
+0.40(+6.02%)
Oct 10, 2002
6.175
6.616
6.096
6.601
138,454
+0.43(+6.90%)
Oct 09, 2002
6.103
6.313
6.024
6.175
160,053
-0.18(-2.84%)
Oct 08, 2002
6.327
6.392
6.031
6.356
2,312,184
+0.07(+1.15%)
Oct 07, 2002
6.399
6.450
6.269
6.284
74,626
-0.20(-3.12%)
Oct 04, 2002
6.652
6.652
6.378
6.486
103,979
-0.23(-3.44%)
Oct 03, 2002
6.760
6.919
6.717
6.717
10,522
-0.04(-0.64%)
Oct 02, 2002
6.645
7.035
6.645
6.760
70,057
-0.17(-2.50%)
Oct 01, 2002
6.645
6.934
6.536
6.934
109,932
+0.32(+4.80%)
Sep 30, 2002
6.558
6.710
6.522
6.616
146,069
-0.15(-2.24%)
Sep 27, 2002
7.064
7.114
6.768
6.768
46,797
-0.36(-5.07%)
Sep 26, 2002
7.150
7.165
7.006
7.129
39,874
+0.12(+1.75%)
Sep 25, 2002
6.898
7.078
6.753
7.006
56,489
+0.25(+3.74%)
Sep 24, 2002
6.681
6.919
6.630
6.753
110,486
-0.33(-4.59%)
Sep 23, 2002
7.006
7.078
6.796
7.078
103,009
-0.12(-1.71%)
Sep 20, 2002
7.186
7.259
7.078
7.201
47,766
+0.16(+2.26%)
Sep 19, 2002
7.223
7.223
7.042
7.042
56,350
-0.25(-3.47%)
Sep 18, 2002
7.382
7.512
7.252
7.295
80,303
-0.22(-2.98%)
Sep 17, 2002
7.699
7.750
7.512
7.519
1,149,169
-0.27(-3.43%)
Sep 16, 2002
7.757
7.837
7.620
7.786
27,690
-0.04(-0.46%)
Sep 13, 2002
7.909
7.909
7.779
7.822
24,644
-0.26(-3.22%)
Sep 12, 2002
8.154
8.154
8.032
8.082
7,614
-0.15(-1.84%)
Sep 11, 2002
8.328
8.400
8.234
8.234
16,199
+0.09(+1.06%)
Sep 10, 2002
8.104
8.162
8.089
8.147
31,429
+0.01(+0.18%)
Sep 09, 2002
7.995
8.133
7.988
8.133
21,598
+0.04(+0.54%)
Sep 06, 2002
8.125
8.176
8.053
8.089
35,444
+0.17(+2.19%)
Sep 05, 2002
8.053
8.053
7.865
7.916
28,244
-0.30(-3.69%)
Sep 04, 2002
8.162
8.227
8.024
8.219
52,612
+0.18(+2.25%)
Sep 03, 2002
8.378
8.378
8.039
8.039
44,028
-0.66(-7.63%)
Aug 30, 2002
8.450
8.775
8.450
8.703
90,964
+0.14(+1.69%)
Aug 29, 2002
8.537
8.790
8.479
8.559
92,348
-0.15(-1.74%)
Aug 28, 2002
8.754
8.812
8.682
8.710
19,106
-0.32(-3.52%)
Aug 27, 2002
9.079
9.079
8.949
9.028
34,890
+0.18(+2.04%)
Aug 26, 2002
8.884
8.884
8.696
8.848
12,045
+0.01(+0.16%)
Aug 23, 2002
8.985
8.985
8.819
8.833
13,568
-0.20(-2.16%)
Aug 22, 2002
9.050
9.079
9.021
9.028
8,861
+0.00(+0.00%)
Aug 21, 2002
9.180
9.180
8.920
9.028
118,101
+0.14(+1.63%)
Aug 20, 2002
8.775
8.956
8.775
8.884
132,777
+0.24(+2.76%)
Aug 16, 2002
8.487
8.732
8.487
8.645
21,598
+0.08(+0.93%)
Aug 15, 2002
8.667
8.710
8.566
8.566
28,660
-0.06(-0.67%)
Aug 14, 2002
8.371
8.667
8.342
8.624
264,585
+0.10(+1.19%)
Aug 13, 2002
8.400
8.595
8.400
8.523
886,106
-0.11(-1.26%)
Aug 12, 2002
8.580
8.631
8.494
8.631
44,443
+0.54(+6.70%)
Aug 07, 2002
8.299
8.342
8.075
8.089
109,240
-0.04(-0.44%)
Aug 06, 2002
7.945
8.328
7.945
8.125
230,664
+0.31(+3.97%)
Aug 05, 2002
8.176
8.205
7.728
7.815
56,212
-0.51(-6.16%)
Aug 02, 2002
8.494
8.494
8.306
8.328
43,474
-0.12(-1.45%)
Aug 01, 2002
8.689
8.689
8.400
8.450
42,643
-0.34(-3.86%)
Jul 31, 2002
8.905
8.905
8.667
8.790
205,327
-0.24(-2.64%)
Jul 30, 2002
8.913
9.144
8.826
9.028
25,752
+0.03(+0.32%)
Jul 29, 2002
8.667
9.100
8.660
8.999
53,027
+0.40(+4.71%)
Jul 26, 2002
8.515
8.624
8.320
8.595
27,552
-0.03(-0.34%)
Jul 25, 2002
8.313
8.718
8.313
8.624
158,945
-0.14(-1.65%)
Jul 24, 2002
7.829
8.804
7.728
8.768
151,745
+0.50(+6.03%)
Jul 23, 2002
8.710
8.710
8.234
8.270
82,380
-0.58(-6.53%)
Jul 22, 2002
9.115
9.115
8.783
8.848
41,951
-0.54(-5.77%)
Jul 19, 2002
9.534
9.563
9.317
9.389
47,351
-0.18(-1.89%)
Jul 17, 2002
9.758
9.902
9.462
9.570
526,818
-0.25(-2.57%)
Jul 12, 2002
9.859
9.946
9.649
9.823
8,307
+0.04(+0.44%)
Jul 11, 2002
9.751
9.779
9.613
9.779
39,459
-0.04(-0.44%)
Jul 10, 2002
10.23
10.23
9.794
9.823
16,752
-0.51(-4.89%)
Jul 09, 2002
10.40
10.42
10.22
10.33
10,660
-0.10(-0.97%)
Jul 08, 2002
10.50
10.50
10.39
10.43
84,872
+0.01(+0.14%)
Jul 05, 2002
10.22
10.41
10.15
10.41
8,307
+0.62(+6.34%)
Jul 04, 2002
9.808
9.866
9.642
9.794
53,858
+0.00(+0.00%)
Jul 03, 2002
9.808
9.866
9.642
9.794
53,858
+0.01(+0.07%)
Jul 02, 2002
10.11
10.15
9.787
9.787
48,874
-0.54(-5.24%)
Jul 01, 2002
10.48
10.48
10.33
10.33
48,874
-0.17(-1.65%)
Jun 28, 2002
10.31
10.52
10.23
10.50
81,549
+0.35(+3.49%)
Jun 27, 2002
9.953
10.15
9.823
10.15
51,643
+0.38(+3.92%)
Jun 26, 2002
9.534
9.772
9.534
9.765
21,183
-0.05(-0.52%)
Jun 25, 2002
9.837
9.953
9.678
9.816
86,395
-0.05(-0.51%)
Jun 21, 2002
9.888
9.931
9.787
9.866
35,998
+0.11(+1.11%)
Jun 20, 2002
9.801
9.866
9.678
9.758
20,075
-0.10(-1.03%)
Jun 19, 2002
9.946
10.01
9.859
9.859
37,521
-0.19(-1.87%)
Jun 18, 2002
10.02
10.11
9.931
10.05
27,275
+0.01(+0.07%)
Jun 17, 2002
9.895
10.13
9.895
10.04
96,917
+0.29(+2.96%)
Jun 14, 2002
9.794
9.852
9.606
9.751
174,452
-0.38(-3.78%)
Jun 12, 2002
10.22
10.29
10.05
10.13
31,982
-0.21(-2.03%)
Jun 11, 2002
10.44
10.54
10.31
10.34
35,444
-0.08(-0.76%)
Jun 10, 2002
10.39
10.42
10.28
10.42
22,568
+0.10(+0.98%)
Jun 07, 2002
10.26
10.41
10.16
10.32
207,681
-0.12(-1.18%)
Jun 06, 2002
10.54
10.54
10.44
10.44
44,028
+0.01(+0.07%)
Jun 05, 2002
10.44
10.49
10.31
10.44
41,120
-0.17(-1.57%)
May 31, 2002
10.69
10.81
10.58
10.60
87,918
-0.30(-2.72%)
May 28, 2002
10.88
10.96
10.80
10.90
46,382
+0.19(+1.75%)
May 27, 2002
10.68
10.80
10.68
10.71
20,214
+0.00(+0.00%)
May 24, 2002
10.68
10.80
10.68
10.71
20,214
-0.11(-1.00%)
May 23, 2002
10.77
10.82
10.63
10.82
334,782
-0.04(-0.33%)
May 22, 2002
10.83
10.87
10.78
10.86
37,382
+0.02(+0.20%)
May 21, 2002
10.99
11.00
10.83
10.83
14,676
-0.04(-0.40%)
May 20, 2002
10.98
11.00
10.88
10.88
49,428
-0.12(-1.05%)
May 17, 2002
11.05
11.09
10.97
10.99
40,705
+0.05(+0.46%)
May 16, 2002
10.96
10.97
10.89
10.94
35,028
+0.07(+0.67%)
May 15, 2002
10.75
10.97
10.75
10.87
42,366
+0.01(+0.13%)
May 14, 2002
10.86
10.88
10.75
10.86
23,952
+0.04(+0.40%)
May 13, 2002
10.60
10.82
10.60
10.81
43,197
+0.24(+2.25%)
May 10, 2002
10.72
10.72
10.55
10.57
8,030
-0.04(-0.41%)
May 09, 2002
10.78
10.78
10.62
10.62
47,628
-0.21(-1.94%)
May 08, 2002
10.66
10.83
10.66
10.83
85,010
+0.31(+2.95%)
May 07, 2002
10.54
10.60
10.48
10.52
20,491
-0.12(-1.09%)
May 06, 2002
10.60
10.68
10.60
10.63
6,922
-0.07(-0.67%)
May 03, 2002
10.75
10.75
10.56
10.70
25,614
+0.07(+0.61%)
May 02, 2002
10.75
10.75
10.55
10.64
43,474
-0.15(-1.41%)
May 01, 2002
10.80
10.80
10.62
10.79
175,975
+0.04(+0.34%)
Apr 30, 2002
10.59
10.75
10.59
10.75
79,749
+0.10(+0.95%)
Apr 29, 2002
10.57
10.70
10.57
10.65
33,921
+0.06(+0.61%)
Apr 26, 2002
10.75
10.75
10.57
10.59
35,721
-0.15(-1.41%)
Apr 25, 2002
10.74
10.79
10.63
10.74
217,788
-0.01(-0.07%)
Apr 24, 2002
10.91
10.94
10.75
10.75
10,660
-0.09(-0.80%)
Apr 23, 2002
10.79
10.86
10.78
10.83
33,505
-0.04(-0.40%)
Apr 22, 2002
10.87
10.88
10.81
10.88
72,134
-0.23(-2.08%)
Apr 19, 2002
11.01
11.11
11.01
11.11
40,428
+0.20(+1.85%)
Apr 18, 2002
11.06
11.12
10.91
10.91
8,445
-0.15(-1.37%)
Apr 17, 2002
11.22
11.22
11.06
11.06
42,228
-0.09(-0.78%)
Apr 16, 2002
10.96
11.16
10.96
11.14
54,689
+0.38(+3.56%)
Apr 15, 2002
10.83
10.87
10.75
10.76
32,121
+0.04(+0.34%)
Apr 12, 2002
10.74
10.75
10.62
10.73
36,274
+0.09(+0.81%)
Apr 11, 2002
10.91
10.91
10.64
10.64
48,597
-0.30(-2.71%)
Apr 10, 2002
10.83
10.94
10.82
10.94
23,398
+0.28(+2.64%)
Apr 09, 2002
10.76
10.80
10.65
10.65
30,736
-0.01(-0.07%)
Apr 08, 2002
10.61
10.74
10.57
10.66
37,797
-0.22(-1.99%)
Apr 05, 2002
10.96
10.96
10.80
10.88
18,552
+0.09(+0.87%)
Apr 04, 2002
10.84
10.91
10.78
10.78
27,275
-0.12(-1.06%)
Apr 03, 2002
10.95
10.95
10.87
10.90
10,799
-0.04(-0.33%)
Apr 02, 2002
11.05
11.05
10.94
10.94
180,128
-0.19(-1.69%)
Apr 01, 2002
11.17
11.18
11.04
11.12
31,706
+0.04(+0.39%)
Mar 29, 2002
11.04
11.12
10.99
11.08
19,245
+0.00(+0.00%)
Mar 28, 2002
11.04
11.12
10.99
11.08
19,245
+0.06(+0.52%)
Mar 27, 2002
11.04
11.08
10.94
11.02
43,197
-0.07(-0.65%)
Mar 26, 2002
11.01
11.20
11.01
11.09
1,827,594
+0.14(+1.32%)
Mar 25, 2002
11.02
11.11
10.92
10.95
102,317
-0.14(-1.30%)
Mar 22, 2002
11.06
11.13
11.06
11.09
11,076
+0.02(+0.20%)
Mar 21, 2002
11.08
11.15
11.05
11.07
189,682
-0.05(-0.45%)
Mar 20, 2002
11.21
11.21
11.10
11.12
98,994
-0.25(-2.16%)
Mar 19, 2002
11.35
11.37
11.24
11.37
48,735
+0.04(+0.38%)
Mar 18, 2002
11.34
11.34
11.19
11.32
82,241
+0.13(+1.16%)
Mar 15, 2002
11.09
11.25
10.99
11.20
162,683
+0.28(+2.58%)
Mar 14, 2002
10.83
11.05
10.83
10.91
22,568
+0.14(+1.34%)
Mar 13, 2002
10.87
10.93
10.77
10.77
69,780
-0.03(-0.27%)
Mar 12, 2002
10.83
10.99
10.75
10.80
144,961
-0.32(-2.86%)
Mar 11, 2002
10.98
11.12
10.88
11.12
101,902
+0.10(+0.92%)
Mar 08, 2002
11.04
11.09
10.99
11.01
37,382
+0.03(+0.26%)
Mar 07, 2002
11.12
11.12
10.91
10.99
57,458
+0.04(+0.33%)
Mar 06, 2002
10.75
10.96
10.65
10.95
37,382
+0.29(+2.71%)
Mar 05, 2002
10.69
10.77
10.59
10.66
72,688
-0.06(-0.54%)
Mar 04, 2002
10.55
10.83
10.55
10.72
106,609
+0.35(+3.34%)
Mar 01, 2002
10.31
10.40
10.23
10.37
52,335
+0.07(+0.70%)
Feb 28, 2002
10.16
10.31
10.16
10.30
58,150
+0.27(+2.74%)
Feb 27, 2002
10.07
10.19
9.996
10.03
24,091
-0.04(-0.36%)
Feb 26, 2002
10.03
10.10
9.960
10.06
50,397
+0.06(+0.58%)
Feb 25, 2002
9.823
10.01
9.823
10.00
57,873
+0.13(+1.32%)
Feb 22, 2002
9.895
9.895
9.772
9.873
8,861
+0.04(+0.44%)
Feb 21, 2002
9.859
9.960
9.830
9.830
91,933
-0.03(-0.29%)
Feb 20, 2002
9.823
9.859
9.714
9.859
29,629
+0.04(+0.44%)
Feb 19, 2002
9.852
9.895
9.765
9.816
283,831
-0.12(-1.24%)
Feb 18, 2002
10.16
10.16
9.938
9.938
53,443
+0.00(+0.00%)
Feb 15, 2002
10.16
10.16
9.938
9.938
53,443
-0.22(-2.13%)
Feb 14, 2002
10.13
10.19
10.13
10.15
10,245
+0.06(+0.64%)
Feb 13, 2002
10.08
10.15
10.08
10.09
23,260
+0.01(+0.14%)
Feb 12, 2002
10.13
10.15
10.05
10.08
22,844
-0.20(-1.90%)
Feb 11, 2002
10.07
10.27
10.07
10.27
182,759
+0.27(+2.67%)
Feb 08, 2002
9.982
10.07
9.931
10.00
1,301,469
+0.03(+0.29%)
Feb 07, 2002
9.881
9.982
9.873
9.974
28,106
+0.14(+1.47%)
Feb 06, 2002
9.917
9.931
9.823
9.830
47,212
-0.30(-2.99%)
Feb 05, 2002
10.18
10.18
10.03
10.13
48,182
-0.09(-0.85%)
Feb 04, 2002
10.29
10.34
10.22
10.22
115,332
-0.18(-1.74%)
Feb 01, 2002
10.44
10.46
10.33
10.40
25,614
-0.01(-0.07%)
Jan 31, 2002
10.36
10.41
10.26
10.41
289,092
+0.01(+0.14%)
Jan 30, 2002
10.19
10.39
10.19
10.39
356,380
+0.04(+0.35%)
Jan 29, 2002
10.52
10.57
10.34
10.36
76,288
-0.12(-1.17%)
Jan 28, 2002
10.55
10.55
10.42
10.48
28,383
-0.09(-0.82%)
Jan 25, 2002
10.45
10.57
10.45
10.57
9,553
-0.12(-1.15%)
Jan 24, 2002
10.75
10.75
10.67
10.69
19,245
+0.01(+0.14%)
Jan 23, 2002
10.69
10.72
10.62
10.68
62,858
+0.14(+1.37%)
Jan 22, 2002
10.65
10.70
10.52
10.53
40,843
-0.12(-1.08%)
Jan 21, 2002
10.54
10.71
10.54
10.65
50,951
+0.00(+0.00%)
Jan 18, 2002
10.54
10.73
10.54
10.65
50,951
-0.07(-0.67%)
Jan 17, 2002
10.57
10.73
10.57
10.72
35,721
+0.35(+3.42%)
Jan 16, 2002
10.44
10.45
10.34
10.36
26,998
-0.22(-2.05%)
Jan 15, 2002
10.66
10.76
10.55
10.58
319,275
-0.11(-1.01%)
Jan 14, 2002
10.76
10.76
10.68
10.69
22,429
-0.21(-1.92%)
Jan 11, 2002
10.98
11.04
10.90
10.90
37,382
-0.08(-0.72%)
Jan 10, 2002
10.89
10.98
10.88
10.98
304,599
+0.07(+0.66%)
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
.