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
)
30.01
-0.60 (-1.96%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2002
8.700
8.700
8.468
8.588
210,164
-0.23(-2.64%)
Jul 30, 2002
8.708
8.933
8.623
8.820
26,359
+0.03(+0.32%)
Jul 29, 2002
8.468
8.891
8.461
8.792
54,277
+0.40(+4.71%)
Jul 26, 2002
8.319
8.425
8.129
8.397
28,201
-0.03(-0.34%)
Jul 25, 2002
8.122
8.517
8.122
8.425
162,690
-0.14(-1.65%)
Jul 24, 2002
7.649
8.602
7.550
8.566
155,320
+0.49(+6.03%)
Jul 23, 2002
8.510
8.510
8.044
8.080
84,321
-0.56(-6.53%)
Jul 22, 2002
8.905
8.905
8.581
8.644
42,939
-0.53(-5.77%)
Jul 19, 2002
9.314
9.343
9.103
9.173
48,466
-0.18(-1.89%)
Jul 17, 2002
9.533
9.674
9.244
9.350
539,229
-0.25(-2.57%)
Jul 12, 2002
9.632
9.717
9.427
9.597
8,502
+0.04(+0.44%)
Jul 11, 2002
9.526
9.554
9.392
9.554
40,389
-0.04(-0.44%)
Jul 10, 2002
9.999
9.999
9.568
9.597
17,147
-0.49(-4.90%)
Jul 09, 2002
10.16
10.18
9.985
10.09
10,912
-0.10(-0.97%)
Jul 08, 2002
10.26
10.26
10.15
10.19
86,871
+0.01(+0.14%)
Jul 05, 2002
9.985
10.18
9.914
10.18
8,502
+0.61(+6.34%)
Jul 04, 2002
9.583
9.639
9.420
9.568
55,127
+0.00(+0.00%)
Jul 03, 2002
9.583
9.639
9.420
9.568
55,127
+0.01(+0.07%)
Jul 02, 2002
9.879
9.914
9.561
9.561
50,025
-0.53(-5.24%)
Jul 01, 2002
10.24
10.24
10.09
10.09
50,025
-0.17(-1.65%)
Jun 28, 2002
10.08
10.28
9.992
10.26
83,470
+0.35(+3.49%)
Jun 27, 2002
9.724
9.914
9.597
9.914
52,860
+0.37(+3.92%)
Jun 26, 2002
9.314
9.547
9.314
9.540
21,682
-0.05(-0.52%)
Jun 25, 2002
9.611
9.724
9.456
9.590
88,430
-0.05(-0.51%)
Jun 21, 2002
9.660
9.703
9.561
9.639
36,846
+0.11(+1.11%)
Jun 20, 2002
9.575
9.639
9.456
9.533
20,548
-0.10(-1.03%)
Jun 19, 2002
9.717
9.780
9.632
9.632
38,405
-0.18(-1.87%)
Jun 18, 2002
9.787
9.879
9.703
9.815
27,918
+0.01(+0.07%)
Jun 17, 2002
9.667
9.900
9.667
9.808
99,201
+0.28(+2.96%)
Jun 14, 2002
9.568
9.625
9.385
9.526
178,562
-0.37(-3.78%)
Jun 12, 2002
9.985
10.06
9.822
9.900
32,736
-0.20(-2.02%)
Jun 11, 2002
10.20
10.30
10.08
10.10
36,279
-0.08(-0.76%)
Jun 10, 2002
10.15
10.18
10.04
10.18
23,099
+0.10(+0.98%)
Jun 07, 2002
10.02
10.18
9.928
10.08
212,574
-0.12(-1.18%)
Jun 06, 2002
10.30
10.30
10.20
10.20
45,065
+0.01(+0.07%)
Jun 05, 2002
10.20
10.25
10.07
10.20
42,089
-0.16(-1.57%)
May 31, 2002
10.44
10.56
10.34
10.36
89,989
-0.29(-2.72%)
May 28, 2002
10.63
10.71
10.56
10.65
47,474
+0.18(+1.75%)
May 27, 2002
10.44
10.56
10.44
10.46
20,690
+0.00(+0.00%)
May 24, 2002
10.44
10.56
10.44
10.46
20,690
-0.11(-1.00%)
May 23, 2002
10.52
10.57
10.39
10.57
342,669
-0.04(-0.33%)
May 22, 2002
10.58
10.62
10.54
10.61
38,263
+0.02(+0.20%)
May 21, 2002
10.73
10.75
10.58
10.58
15,021
-0.04(-0.40%)
May 20, 2002
10.73
10.75
10.63
10.63
50,592
-0.11(-1.05%)
May 17, 2002
10.80
10.84
10.72
10.74
41,664
+0.05(+0.46%)
May 16, 2002
10.71
10.72
10.64
10.69
35,854
+0.07(+0.66%)
May 15, 2002
10.51
10.72
10.51
10.62
43,365
+0.01(+0.13%)
May 14, 2002
10.61
10.63
10.50
10.61
24,516
+0.04(+0.40%)
May 13, 2002
10.35
10.57
10.35
10.56
44,215
+0.23(+2.25%)
May 10, 2002
10.47
10.47
10.31
10.33
8,219
-0.04(-0.41%)
May 09, 2002
10.53
10.53
10.37
10.37
48,750
-0.20(-1.93%)
May 08, 2002
10.42
10.58
10.42
10.58
87,013
+0.30(+2.95%)
May 07, 2002
10.30
10.35
10.24
10.27
20,973
-0.11(-1.09%)
May 06, 2002
10.36
10.44
10.36
10.39
7,085
-0.07(-0.67%)
May 03, 2002
10.51
10.51
10.32
10.46
26,217
+0.06(+0.61%)
May 02, 2002
10.51
10.51
10.31
10.39
44,498
-0.15(-1.41%)
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
.