Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Ishares MSCI ETF (NY: EWG )

32.03 +0.37 (+1.17%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.518 7.648 7.453 7.532 306,690 +0.20(+2.66%)
Oct 30, 2002 7.200 7.395 7.200 7.337 44,682 +0.11(+1.50%)
Oct 29, 2002 7.410 7.410 7.178 7.229 235,586 -0.21(-2.82%)
Oct 28, 2002 7.518 7.590 7.381 7.438 246,514 +0.10(+1.38%)
Oct 25, 2002 7.229 7.337 7.156 7.337 93,791 +0.26(+3.68%)
Oct 24, 2002 7.164 7.250 7.077 7.077 68,891 -0.21(-2.88%)
Oct 23, 2002 7.265 7.287 6.997 7.287 62,112 -0.16(-2.14%)
Oct 22, 2002 7.482 7.540 7.323 7.446 43,022 -0.19(-2.46%)
Oct 21, 2002 7.446 7.663 7.388 7.634 192,010 +0.12(+1.54%)
Oct 18, 2002 7.272 7.518 7.229 7.518 230,882 +0.17(+2.36%)
Oct 17, 2002 7.540 7.540 7.214 7.344 170,844 +0.26(+3.67%)
Oct 16, 2002 7.120 7.229 7.034 7.084 580,042 -0.07(-0.91%)
Oct 15, 2002 7.193 7.193 7.012 7.149 361,195 +0.35(+5.21%)
Oct 14, 2002 6.831 6.875 6.650 6.795 53,397 -0.21(-2.99%)
Oct 11, 2002 6.723 7.055 6.694 7.005 116,063 +0.40(+6.02%)
Oct 10, 2002 6.181 6.622 6.101 6.607 138,335 +0.43(+6.90%)
Oct 09, 2002 6.108 6.318 6.029 6.181 159,916 -0.18(-2.84%)
Oct 08, 2002 6.332 6.397 6.036 6.361 2,310,209 +0.07(+1.15%)
Oct 07, 2002 6.405 6.455 6.275 6.289 74,563 -0.20(-3.12%)
Oct 04, 2002 6.658 6.658 6.383 6.491 103,890 -0.23(-3.44%)
Oct 03, 2002 6.766 6.925 6.723 6.723 10,513 -0.04(-0.64%)
Oct 02, 2002 6.650 7.041 6.650 6.766 69,997 -0.17(-2.50%)
Oct 01, 2002 6.650 6.940 6.542 6.940 109,838 +0.32(+4.80%)
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%)
Jul 01, 2002 10.49 10.49 10.34 10.34 48,832 -0.17(-1.65%)
Jun 28, 2002 10.32 10.53 10.24 10.51 81,479 +0.35(+3.49%)
Jun 27, 2002 9.961 10.16 9.831 10.16 51,599 +0.38(+3.92%)
Jun 26, 2002 9.542 9.781 9.542 9.773 21,165 -0.05(-0.52%)
Jun 25, 2002 9.846 9.961 9.687 9.824 86,321 -0.05(-0.51%)
Jun 21, 2002 9.896 9.940 9.795 9.875 35,967 +0.11(+1.11%)
Jun 20, 2002 9.809 9.875 9.687 9.766 20,058 -0.10(-1.03%)
Jun 19, 2002 9.954 10.02 9.867 9.867 37,489 -0.19(-1.87%)
Jun 18, 2002 10.03 10.12 9.940 10.06 27,252 +0.01(+0.07%)
Jun 17, 2002 9.903 10.14 9.903 10.05 96,835 +0.29(+2.96%)
Jun 14, 2002 9.802 9.860 9.614 9.759 174,303 -0.38(-3.78%)
Jun 12, 2002 10.23 10.30 10.06 10.14 31,955 -0.21(-2.02%)
Jun 11, 2002 10.45 10.55 10.32 10.35 35,413 -0.08(-0.76%)
Jun 10, 2002 10.39 10.43 10.29 10.43 22,548 +0.10(+0.98%)
Jun 07, 2002 10.26 10.42 10.17 10.33 207,503 -0.12(-1.18%)
Jun 06, 2002 10.55 10.55 10.45 10.45 43,990 +0.01(+0.07%)
Jun 05, 2002 10.45 10.50 10.32 10.45 41,085 -0.17(-1.57%)
May 31, 2002 10.70 10.82 10.59 10.61 87,843 -0.30(-2.72%)
May 28, 2002 10.89 10.97 10.81 10.91 46,342 +0.19(+1.75%)
May 27, 2002 10.69 10.81 10.69 10.72 20,197 +0.00(+0.00%)
May 24, 2002 10.69 10.81 10.69 10.72 20,197 -0.11(-1.00%)
May 23, 2002 10.78 10.83 10.64 10.83 334,496 -0.04(-0.33%)
May 22, 2002 10.84 10.88 10.79 10.86 37,350 +0.02(+0.20%)
May 21, 2002 10.99 11.01 10.84 10.84 14,663 -0.04(-0.40%)
May 20, 2002 10.99 11.01 10.89 10.89 49,385 -0.12(-1.05%)
May 17, 2002 11.06 11.10 10.98 11.00 40,670 +0.05(+0.46%)
May 16, 2002 10.97 10.98 10.90 10.95 34,998 +0.07(+0.66%)
May 15, 2002 10.76 10.98 10.76 10.88 42,330 +0.01(+0.13%)
May 14, 2002 10.87 10.89 10.76 10.86 23,932 +0.04(+0.40%)
May 13, 2002 10.60 10.83 10.60 10.82 43,160 +0.24(+2.25%)
May 10, 2002 10.73 10.73 10.56 10.58 8,023 -0.04(-0.41%)
May 09, 2002 10.79 10.79 10.63 10.63 47,587 -0.21(-1.93%)
May 08, 2002 10.67 10.84 10.67 10.84 84,938 +0.31(+2.95%)
May 07, 2002 10.55 10.60 10.49 10.53 20,473 -0.12(-1.09%)
May 06, 2002 10.61 10.69 10.61 10.64 6,916 -0.07(-0.67%)
May 03, 2002 10.76 10.76 10.57 10.71 25,592 +0.07(+0.61%)
May 02, 2002 10.76 10.76 10.56 10.65 43,437 -0.15(-1.41%)
May 01, 2002 10.81 10.81 10.63 10.80 175,824 +0.04(+0.34%)
Apr 30, 2002 10.60 10.76 10.60 10.76 79,681 +0.10(+0.95%)
Apr 29, 2002 10.58 10.71 10.58 10.66 33,892 +0.07(+0.61%)
Apr 26, 2002 10.76 10.76 10.58 10.60 35,690 -0.15(-1.41%)
Apr 25, 2002 10.75 10.80 10.64 10.75 217,602 -0.01(-0.07%)
Apr 24, 2002 10.92 10.94 10.76 10.76 10,651 -0.09(-0.80%)
Apr 23, 2002 10.80 10.86 10.79 10.84 33,477 -0.04(-0.40%)
Apr 22, 2002 10.88 10.89 10.82 10.89 72,073 -0.23(-2.08%)
Apr 19, 2002 11.02 11.12 11.02 11.12 40,394 +0.20(+1.85%)
Apr 18, 2002 11.07 11.13 10.92 10.92 8,438 -0.15(-1.37%)
Apr 17, 2002 11.23 11.23 11.07 11.07 42,192 -0.09(-0.78%)
Apr 16, 2002 10.97 11.17 10.97 11.15 54,642 +0.38(+3.56%)
Apr 15, 2002 10.84 10.88 10.76 10.77 32,093 +0.04(+0.34%)
Apr 12, 2002 10.75 10.76 10.63 10.73 36,244 +0.09(+0.81%)
Apr 11, 2002 10.92 10.92 10.65 10.65 48,555 -0.30(-2.71%)
Apr 10, 2002 10.84 10.95 10.83 10.94 23,378 +0.28(+2.64%)
Apr 09, 2002 10.77 10.81 10.66 10.66 30,710 -0.01(-0.07%)
Apr 08, 2002 10.62 10.75 10.58 10.67 37,765 -0.22(-1.99%)
Apr 05, 2002 10.97 10.97 10.81 10.89 18,537 +0.09(+0.87%)
Apr 04, 2002 10.85 10.92 10.79 10.79 27,252 -0.12(-1.06%)
Apr 03, 2002 10.96 10.96 10.88 10.91 10,790 -0.04(-0.33%)
Apr 02, 2002 11.06 11.06 10.94 10.94 179,975 -0.19(-1.69%)
Apr 01, 2002 11.18 11.19 11.05 11.13 31,678 +0.04(+0.39%)
Mar 29, 2002 11.05 11.13 11.00 11.09 19,228 +0.00(+0.00%)
Mar 28, 2002 11.05 11.13 11.00 11.09 19,228 +0.06(+0.52%)
Mar 27, 2002 11.05 11.09 10.94 11.03 43,160 -0.07(-0.65%)
Mar 26, 2002 11.02 11.20 11.02 11.10 1,826,034 +0.14(+1.32%)
Mar 25, 2002 11.03 11.12 10.93 10.96 102,230 -0.14(-1.30%)
Mar 22, 2002 11.07 11.14 11.07 11.10 11,066 +0.02(+0.20%)
Mar 21, 2002 11.09 11.16 11.06 11.08 189,520 -0.05(-0.45%)
Mar 20, 2002 11.22 11.22 11.11 11.13 98,910 -0.25(-2.16%)
Mar 19, 2002 11.36 11.38 11.25 11.38 48,694 +0.04(+0.38%)
Mar 18, 2002 11.35 11.35 11.20 11.33 82,171 +0.13(+1.16%)
Mar 15, 2002 11.10 11.26 10.99 11.20 162,544 +0.28(+2.58%)
Mar 14, 2002 10.84 11.06 10.84 10.92 22,548 +0.14(+1.34%)
Mar 13, 2002 10.88 10.94 10.78 10.78 69,721 -0.03(-0.27%)
Mar 12, 2002 10.84 10.99 10.76 10.81 144,837 -0.32(-2.86%)
Mar 11, 2002 10.99 11.13 10.89 11.13 101,815 +0.10(+0.92%)
Mar 08, 2002 11.05 11.10 10.99 11.02 37,350 +0.03(+0.26%)
Mar 07, 2002 11.13 11.13 10.92 10.99 57,409 +0.04(+0.33%)
Mar 06, 2002 10.76 10.97 10.66 10.96 37,350 +0.29(+2.71%)
Mar 05, 2002 10.70 10.78 10.60 10.67 72,626 -0.06(-0.54%)
Mar 04, 2002 10.56 10.84 10.56 10.73 106,518 +0.35(+3.34%)
Mar 01, 2002 10.32 10.41 10.24 10.38 52,290 +0.07(+0.70%)
Feb 28, 2002 10.17 10.32 10.17 10.31 58,101 +0.27(+2.74%)
Feb 27, 2002 10.08 10.20 10.00 10.03 24,070 -0.04(-0.36%)
Feb 26, 2002 10.03 10.11 9.968 10.07 50,354 +0.06(+0.58%)
Feb 25, 2002 9.831 10.02 9.831 10.01 57,824 +0.13(+1.32%)
Feb 22, 2002 9.903 9.903 9.781 9.882 8,853 +0.04(+0.44%)
Feb 21, 2002 9.867 9.968 9.838 9.838 91,855 -0.03(-0.29%)
Feb 20, 2002 9.831 9.867 9.723 9.867 29,603 +0.04(+0.44%)
Feb 19, 2002 9.860 9.903 9.773 9.824 283,588 -0.12(-1.24%)
Feb 18, 2002 10.17 10.17 9.947 9.947 53,397 +0.00(+0.00%)
Feb 15, 2002 10.17 10.17 9.947 9.947 53,397 -0.22(-2.13%)
Feb 14, 2002 10.13 10.20 10.13 10.16 10,236 +0.07(+0.64%)
Feb 13, 2002 10.08 10.16 10.08 10.10 23,240 +0.01(+0.14%)
Feb 12, 2002 10.14 10.16 10.06 10.08 22,825 -0.20(-1.90%)
Feb 11, 2002 10.08 10.28 10.08 10.28 182,603 +0.27(+2.67%)
Feb 08, 2002 9.990 10.08 9.940 10.01 1,300,357 +0.03(+0.29%)
Feb 07, 2002 9.889 9.990 9.882 9.983 28,082 +0.14(+1.47%)
Feb 06, 2002 9.925 9.940 9.831 9.838 47,172 -0.30(-2.99%)
Feb 05, 2002 10.19 10.19 10.03 10.14 48,140 -0.09(-0.85%)
Feb 04, 2002 10.29 10.34 10.23 10.23 115,233 -0.18(-1.74%)
Feb 01, 2002 10.45 10.47 10.34 10.41 25,592 -0.01(-0.07%)
Jan 31, 2002 10.37 10.42 10.26 10.42 288,845 +0.01(+0.14%)
Jan 30, 2002 10.20 10.40 10.20 10.40 356,076 +0.04(+0.35%)
Jan 29, 2002 10.53 10.58 10.34 10.37 76,223 -0.12(-1.17%)
Jan 28, 2002 10.56 10.56 10.43 10.49 28,358 -0.09(-0.82%)
Jan 25, 2002 10.46 10.58 10.46 10.58 9,545 -0.12(-1.15%)
Jan 24, 2002 10.76 10.76 10.68 10.70 19,228 +0.01(+0.14%)
Jan 23, 2002 10.70 10.73 10.63 10.68 62,804 +0.14(+1.37%)
Jan 22, 2002 10.66 10.71 10.53 10.54 40,809 -0.12(-1.08%)
Jan 21, 2002 10.55 10.72 10.55 10.66 50,907 +0.00(+0.00%)
Jan 18, 2002 10.55 10.73 10.55 10.66 50,907 -0.07(-0.67%)
Jan 17, 2002 10.58 10.73 10.58 10.73 35,690 +0.35(+3.41%)
Jan 16, 2002 10.45 10.46 10.35 10.37 26,975 -0.22(-2.05%)
Jan 15, 2002 10.67 10.77 10.56 10.59 319,002 -0.11(-1.01%)
Jan 14, 2002 10.77 10.77 10.68 10.70 22,410 -0.21(-1.92%)
Jan 11, 2002 10.99 11.05 10.91 10.91 37,350 -0.08(-0.72%)
Jan 10, 2002 10.90 10.99 10.89 10.99 304,339 +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.