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, 2002
6.564
6.716
6.528
6.622
145,944
-0.15(-2.24%)
Sep 27, 2002
7.070
7.120
6.773
6.773
46,757
-0.36(-5.07%)
Sep 26, 2002
7.156
7.171
7.012
7.135
39,840
+0.12(+1.75%)
Sep 25, 2002
6.903
7.084
6.759
7.012
56,441
+0.25(+3.74%)
Sep 24, 2002
6.687
6.925
6.636
6.759
110,392
-0.33(-4.59%)
Sep 23, 2002
7.012
7.084
6.802
7.084
102,921
-0.12(-1.70%)
Sep 20, 2002
7.193
7.265
7.084
7.207
47,725
+0.16(+2.26%)
Sep 19, 2002
7.229
7.229
7.048
7.048
56,302
-0.25(-3.47%)
Sep 18, 2002
7.388
7.518
7.258
7.301
80,234
-0.22(-2.98%)
Sep 17, 2002
7.706
7.756
7.518
7.525
1,148,188
-0.27(-3.43%)
Sep 16, 2002
7.764
7.843
7.626
7.793
27,667
-0.04(-0.46%)
Sep 13, 2002
7.916
7.916
7.785
7.829
24,623
-0.26(-3.22%)
Sep 12, 2002
8.161
8.161
8.038
8.089
7,608
-0.15(-1.84%)
Sep 11, 2002
8.335
8.407
8.241
8.241
16,185
+0.09(+1.06%)
Sep 10, 2002
8.111
8.169
8.096
8.154
31,402
+0.01(+0.18%)
Sep 09, 2002
8.002
8.140
7.995
8.140
21,580
+0.04(+0.54%)
Sep 06, 2002
8.132
8.183
8.060
8.096
35,413
+0.17(+2.19%)
Sep 05, 2002
8.060
8.060
7.872
7.923
28,220
-0.30(-3.69%)
Sep 04, 2002
8.169
8.234
8.031
8.226
52,567
+0.18(+2.25%)
Sep 03, 2002
8.385
8.385
8.046
8.046
43,990
-0.67(-7.63%)
Aug 30, 2002
8.458
8.783
8.458
8.711
90,886
+0.14(+1.69%)
Aug 29, 2002
8.544
8.797
8.487
8.566
92,270
-0.15(-1.74%)
Aug 28, 2002
8.761
8.819
8.689
8.718
19,090
-0.32(-3.52%)
Aug 27, 2002
9.087
9.087
8.956
9.036
34,860
+0.18(+2.04%)
Aug 26, 2002
8.891
8.891
8.703
8.855
12,035
+0.01(+0.16%)
Aug 23, 2002
8.993
8.993
8.826
8.841
13,556
-0.20(-2.16%)
Aug 22, 2002
9.058
9.087
9.029
9.036
8,853
+0.00(+0.00%)
Aug 21, 2002
9.188
9.188
8.928
9.036
118,000
+0.14(+1.63%)
Aug 20, 2002
8.783
8.964
8.783
8.891
132,664
+0.24(+2.76%)
Aug 16, 2002
8.494
8.740
8.494
8.653
21,580
+0.08(+0.93%)
Aug 15, 2002
8.675
8.718
8.573
8.573
28,635
-0.06(-0.67%)
Aug 14, 2002
8.378
8.675
8.349
8.631
264,359
+0.10(+1.19%)
Aug 13, 2002
8.407
8.602
8.407
8.530
885,349
-0.11(-1.26%)
Aug 12, 2002
8.588
8.638
8.501
8.638
44,405
+0.54(+6.70%)
Aug 07, 2002
8.306
8.349
8.082
8.096
109,147
-0.04(-0.44%)
Aug 06, 2002
7.952
8.335
7.952
8.132
230,467
+0.31(+3.97%)
Aug 05, 2002
8.183
8.212
7.735
7.822
56,164
-0.51(-6.16%)
Aug 02, 2002
8.501
8.501
8.313
8.335
43,437
-0.12(-1.45%)
Aug 01, 2002
8.696
8.696
8.407
8.458
42,607
-0.34(-3.86%)
Jul 31, 2002
8.913
8.913
8.675
8.797
205,152
-0.24(-2.64%)
Jul 30, 2002
8.920
9.152
8.834
9.036
25,730
+0.03(+0.32%)
Jul 29, 2002
8.675
9.108
8.667
9.007
52,982
+0.40(+4.71%)
Jul 26, 2002
8.523
8.631
8.328
8.602
27,528
-0.03(-0.33%)
Jul 25, 2002
8.320
8.725
8.320
8.631
158,809
-0.14(-1.65%)
Jul 24, 2002
7.836
8.812
7.735
8.776
151,616
+0.50(+6.03%)
Jul 23, 2002
8.718
8.718
8.241
8.277
82,309
-0.58(-6.53%)
Jul 22, 2002
9.123
9.123
8.790
8.855
41,915
-0.54(-5.77%)
Jul 19, 2002
9.542
9.571
9.325
9.397
47,310
-0.18(-1.89%)
Jul 17, 2002
9.766
9.911
9.470
9.578
526,368
-0.25(-2.57%)
Jul 12, 2002
9.867
9.954
9.658
9.831
8,300
+0.04(+0.44%)
Jul 11, 2002
9.759
9.788
9.622
9.788
39,425
-0.04(-0.44%)
Jul 10, 2002
10.24
10.24
9.802
9.831
16,738
-0.51(-4.90%)
Jul 09, 2002
10.41
10.43
10.23
10.34
10,651
-0.10(-0.97%)
Jul 08, 2002
10.51
10.51
10.39
10.44
84,799
+0.01(+0.14%)
Jul 05, 2002
10.23
10.42
10.16
10.42
8,300
+0.62(+6.34%)
Jul 04, 2002
9.817
9.875
9.650
9.802
53,812
+0.00(+0.00%)
Jul 03, 2002
9.817
9.875
9.650
9.802
53,812
+0.01(+0.07%)
Jul 02, 2002
10.12
10.16
9.795
9.795
48,832
-0.54(-5.25%)
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
.