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

Germany Ishares MSCI ETF (NY: EWG )

33.93 +0.23 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 7.538 7.599 7.484 7.538 25,429 +0.09(+1.19%)
Nov 27, 2002 7.266 7.552 7.266 7.450 89,075 +0.27(+3.79%)
Nov 26, 2002 7.347 7.409 7.150 7.177 59,530 -0.20(-2.68%)
Nov 25, 2002 7.347 7.470 7.341 7.375 73,200 +0.00(+0.00%)
Nov 22, 2002 7.531 7.531 7.361 7.375 97,306 -0.09(-1.19%)
Nov 21, 2002 7.320 7.463 7.320 7.463 161,982 +0.19(+2.62%)
Nov 20, 2002 7.109 7.313 7.075 7.273 94,367 +0.04(+0.56%)
Nov 19, 2002 7.191 7.354 7.164 7.232 38,364 +0.02(+0.28%)
Nov 18, 2002 7.354 7.456 7.211 7.211 76,728 -0.04(-0.56%)
Nov 15, 2002 7.157 7.266 7.157 7.252 126,116 +0.01(+0.09%)
Nov 14, 2002 7.157 7.279 7.157 7.245 93,191 +0.24(+3.40%)
Nov 13, 2002 6.905 7.184 6.824 7.007 118,032 -0.05(-0.77%)
Nov 12, 2002 6.987 7.245 6.987 7.062 318,525 +0.16(+2.37%)
Nov 11, 2002 6.973 7.075 6.898 6.898 41,009 -0.14(-2.03%)
Nov 08, 2002 7.137 7.327 7.041 7.041 58,501 -0.18(-2.45%)
Nov 07, 2002 7.341 7.341 7.164 7.218 133,760 -0.33(-4.41%)
Nov 06, 2002 7.531 7.579 7.368 7.552 143,461 -0.10(-1.25%)
Nov 05, 2002 7.504 7.654 7.456 7.647 140,521 +0.25(+3.40%)
Nov 04, 2002 7.375 7.484 7.313 7.395 121,266 +0.19(+2.64%)
Nov 01, 2002 6.946 7.205 6.912 7.205 64,969 +0.12(+1.63%)
Oct 31, 2002 7.075 7.198 7.014 7.089 325,874 +0.18(+2.66%)
Oct 30, 2002 6.776 6.960 6.776 6.905 47,477 +0.10(+1.50%)
Oct 29, 2002 6.973 6.973 6.756 6.803 250,322 -0.20(-2.82%)
Oct 28, 2002 7.075 7.143 6.946 7.001 261,934 +0.10(+1.38%)
Oct 25, 2002 6.803 6.905 6.735 6.905 99,658 +0.24(+3.68%)
Oct 24, 2002 6.742 6.824 6.660 6.660 73,200 -0.20(-2.88%)
Oct 23, 2002 6.837 6.858 6.586 6.858 65,998 -0.15(-2.14%)
Oct 22, 2002 7.041 7.096 6.892 7.007 45,713 -0.18(-2.46%)
Oct 21, 2002 7.007 7.211 6.953 7.184 204,020 +0.11(+1.54%)
Oct 18, 2002 6.844 7.075 6.803 7.075 245,324 +0.16(+2.36%)
Oct 17, 2002 7.096 7.096 6.790 6.912 181,531 +0.24(+3.67%)
Oct 16, 2002 6.701 6.803 6.620 6.667 616,325 -0.06(-0.91%)
Oct 15, 2002 6.769 6.769 6.599 6.728 383,788 +0.33(+5.21%)
Oct 14, 2002 6.429 6.470 6.259 6.395 56,737 -0.20(-2.99%)
Oct 11, 2002 6.327 6.640 6.300 6.592 123,323 +0.37(+6.02%)
Oct 10, 2002 5.817 6.232 5.742 6.218 146,989 +0.40(+6.90%)
Oct 09, 2002 5.749 5.946 5.674 5.817 169,919 -0.17(-2.84%)
Oct 08, 2002 5.960 6.021 5.681 5.987 2,454,718 +0.07(+1.15%)
Oct 07, 2002 6.028 6.075 5.905 5.919 79,227 -0.19(-3.12%)
Oct 04, 2002 6.266 6.266 6.007 6.109 110,388 -0.22(-3.44%)
Oct 03, 2002 6.368 6.517 6.327 6.327 11,171 -0.04(-0.64%)
Oct 02, 2002 6.259 6.626 6.259 6.368 74,376 -0.16(-2.50%)
Oct 01, 2002 6.259 6.531 6.157 6.531 116,709 +0.30(+4.80%)
Sep 30, 2002 6.177 6.320 6.143 6.232 155,073 -0.14(-2.24%)
Sep 27, 2002 6.654 6.701 6.375 6.375 49,682 -0.34(-5.07%)
Sep 26, 2002 6.735 6.749 6.599 6.715 42,332 +0.12(+1.75%)
Sep 25, 2002 6.497 6.667 6.361 6.599 59,971 +0.24(+3.74%)
Sep 24, 2002 6.293 6.517 6.245 6.361 117,297 -0.31(-4.59%)
Sep 23, 2002 6.599 6.667 6.402 6.667 109,359 -0.12(-1.71%)
Sep 20, 2002 6.769 6.837 6.667 6.783 50,711 +0.15(+2.26%)
Sep 19, 2002 6.803 6.803 6.633 6.633 59,824 -0.24(-3.47%)
Sep 18, 2002 6.953 7.075 6.830 6.871 85,253 -0.21(-2.98%)
Sep 17, 2002 7.252 7.300 7.075 7.082 1,220,009 -0.25(-3.43%)
Sep 16, 2002 7.307 7.381 7.177 7.334 29,397 -0.03(-0.46%)
Sep 13, 2002 7.450 7.450 7.327 7.368 26,164 -0.24(-3.22%)
Sep 12, 2002 7.681 7.681 7.565 7.613 8,084 -0.14(-1.84%)
Sep 11, 2002 7.844 7.912 7.756 7.756 17,197 +0.08(+1.06%)
Sep 10, 2002 7.633 7.688 7.620 7.674 33,366 +0.01(+0.18%)
Sep 09, 2002 7.531 7.660 7.524 7.660 22,930 +0.04(+0.54%)
Sep 06, 2002 7.654 7.701 7.586 7.620 37,629 +0.16(+2.19%)
Sep 05, 2002 7.586 7.586 7.409 7.456 29,985 -0.29(-3.69%)
Sep 04, 2002 7.688 7.749 7.558 7.742 55,855 +0.17(+2.25%)
Sep 03, 2002 7.892 7.892 7.572 7.572 46,742 -0.63(-7.63%)
Aug 30, 2002 7.960 8.266 7.960 8.198 96,571 +0.14(+1.69%)
Aug 29, 2002 8.041 8.280 7.987 8.062 98,041 -0.14(-1.74%)
Aug 28, 2002 8.246 8.300 8.177 8.205 20,284 -0.30(-3.52%)
Aug 27, 2002 8.552 8.552 8.429 8.504 37,041 +0.17(+2.04%)
Aug 26, 2002 8.368 8.368 8.191 8.334 12,788 +0.01(+0.16%)
Aug 23, 2002 8.463 8.463 8.307 8.320 14,404 -0.18(-2.16%)
Aug 22, 2002 8.524 8.552 8.497 8.504 9,407 +0.00(+0.00%)
Aug 21, 2002 8.647 8.647 8.402 8.504 125,381 +0.14(+1.63%)
Aug 20, 2002 8.266 8.436 8.266 8.368 140,962 +0.22(+2.76%)
Aug 16, 2002 7.994 8.225 7.994 8.143 22,930 +0.07(+0.93%)
Aug 15, 2002 8.164 8.205 8.069 8.069 30,426 -0.05(-0.67%)
Aug 14, 2002 7.885 8.164 7.858 8.123 280,896 +0.10(+1.19%)
Aug 13, 2002 7.912 8.096 7.912 8.028 940,730 -0.10(-1.26%)
Aug 12, 2002 8.082 8.130 8.001 8.130 47,183 +0.51(+6.70%)
Aug 07, 2002 7.817 7.858 7.606 7.620 115,974 -0.03(-0.44%)
Aug 06, 2002 7.484 7.844 7.484 7.654 244,883 +0.29(+3.97%)
Aug 05, 2002 7.701 7.728 7.279 7.361 59,677 -0.48(-6.16%)
Aug 02, 2002 8.001 8.001 7.824 7.844 46,154 -0.12(-1.45%)
Aug 01, 2002 8.184 8.184 7.912 7.960 45,272 -0.32(-3.86%)
Jul 31, 2002 8.388 8.388 8.164 8.280 217,984 -0.22(-2.64%)
Jul 30, 2002 8.395 8.613 8.314 8.504 27,339 +0.03(+0.32%)
Jul 29, 2002 8.164 8.572 8.157 8.477 56,296 +0.38(+4.71%)
Jul 26, 2002 8.021 8.123 7.837 8.096 29,250 -0.03(-0.33%)
Jul 25, 2002 7.831 8.211 7.831 8.123 168,743 -0.14(-1.65%)
Jul 24, 2002 7.375 8.293 7.279 8.259 161,100 +0.47(+6.03%)
Jul 23, 2002 8.205 8.205 7.756 7.790 87,458 -0.54(-6.53%)
Jul 22, 2002 8.586 8.586 8.273 8.334 44,537 -0.51(-5.77%)
Jul 19, 2002 8.980 9.007 8.776 8.844 50,270 -0.17(-1.89%)
Jul 17, 2002 9.191 9.327 8.912 9.014 559,293 -0.24(-2.57%)
Jul 12, 2002 9.286 9.368 9.089 9.252 8,819 +0.04(+0.44%)
Jul 11, 2002 9.184 9.212 9.055 9.212 41,891 -0.04(-0.44%)
Jul 10, 2002 9.640 9.640 9.225 9.252 17,785 -0.48(-4.90%)
Jul 09, 2002 9.797 9.817 9.627 9.729 11,318 -0.10(-0.97%)
Jul 08, 2002 9.892 9.892 9.783 9.824 90,104 +0.01(+0.14%)
Jul 05, 2002 9.627 9.810 9.559 9.810 8,819 +0.59(+6.34%)
Jul 04, 2002 9.239 9.293 9.082 9.225 57,178 +0.00(+0.00%)
Jul 03, 2002 9.239 9.293 9.082 9.225 57,178 +0.01(+0.07%)
Jul 02, 2002 9.525 9.559 9.218 9.218 51,887 -0.51(-5.24%)
Jul 01, 2002 9.871 9.871 9.729 9.729 51,887 -0.16(-1.65%)
Jun 28, 2002 9.715 9.912 9.633 9.892 86,576 +0.33(+3.49%)
Jun 27, 2002 9.375 9.559 9.252 9.559 54,826 +0.36(+3.92%)
Jun 26, 2002 8.980 9.205 8.980 9.198 22,489 -0.05(-0.52%)
Jun 25, 2002 9.266 9.375 9.116 9.246 91,721 -0.05(-0.51%)
Jun 21, 2002 9.314 9.354 9.218 9.293 38,217 +0.10(+1.11%)
Jun 20, 2002 9.232 9.293 9.116 9.191 21,313 -0.10(-1.03%)
Jun 19, 2002 9.368 9.429 9.286 9.286 39,834 -0.18(-1.87%)
Jun 18, 2002 9.436 9.525 9.354 9.463 28,956 +0.01(+0.07%)
Jun 17, 2002 9.320 9.545 9.320 9.456 102,892 +0.27(+2.96%)
Jun 14, 2002 9.225 9.280 9.048 9.184 185,206 -0.36(-3.78%)
Jun 12, 2002 9.627 9.695 9.470 9.545 33,954 -0.20(-2.03%)
Jun 11, 2002 9.831 9.926 9.715 9.742 37,629 -0.07(-0.76%)
Jun 10, 2002 9.783 9.817 9.681 9.817 23,959 +0.10(+0.98%)
Jun 07, 2002 9.661 9.810 9.572 9.722 220,483 -0.12(-1.18%)
Jun 06, 2002 9.933 9.933 9.831 9.837 46,742 +0.01(+0.07%)
Jun 05, 2002 9.837 9.878 9.708 9.831 43,655 -0.16(-1.57%)
May 31, 2002 10.07 10.18 9.967 9.987 93,338 -0.28(-2.72%)
May 28, 2002 10.25 10.33 10.18 10.27 49,241 +0.18(+1.75%)
May 27, 2002 10.06 10.18 10.06 10.09 21,460 +0.00(+0.00%)
May 24, 2002 10.06 10.18 10.06 10.09 21,460 -0.10(-1.00%)
May 23, 2002 10.14 10.19 10.01 10.19 355,419 -0.03(-0.33%)
May 22, 2002 10.20 10.24 10.16 10.23 39,687 +0.02(+0.20%)
May 21, 2002 10.35 10.36 10.20 10.20 15,580 -0.04(-0.40%)
May 20, 2002 10.34 10.36 10.25 10.25 52,475 -0.11(-1.05%)
May 17, 2002 10.41 10.45 10.33 10.35 43,214 +0.05(+0.46%)
May 16, 2002 10.33 10.33 10.26 10.31 37,188 +0.07(+0.66%)
May 15, 2002 10.13 10.33 10.13 10.24 44,978 +0.01(+0.13%)
May 14, 2002 10.23 10.25 10.12 10.23 25,429 +0.04(+0.40%)
May 13, 2002 9.980 10.19 9.980 10.18 45,860 +0.22(+2.25%)
May 10, 2002 10.10 10.10 9.940 9.960 8,525 -0.04(-0.41%)
May 09, 2002 10.15 10.15 10.00 10.00 50,564 -0.20(-1.93%)
May 08, 2002 10.04 10.20 10.04 10.20 90,251 +0.29(+2.95%)
May 07, 2002 9.933 9.980 9.871 9.905 21,754 -0.11(-1.09%)
May 06, 2002 9.987 10.06 9.987 10.01 7,349 -0.07(-0.68%)
May 03, 2002 10.13 10.13 9.946 10.08 27,192 +0.06(+0.61%)
May 02, 2002 10.13 10.13 9.940 10.02 46,154 -0.14(-1.40%)
May 01, 2002 10.17 10.17 10.00 10.16 186,823 +0.03(+0.34%)
Apr 30, 2002 9.974 10.13 9.974 10.13 84,665 +0.10(+0.95%)
Apr 29, 2002 9.953 10.08 9.953 10.03 36,012 +0.06(+0.61%)
Apr 26, 2002 10.13 10.13 9.953 9.974 37,923 -0.14(-1.41%)
Apr 25, 2002 10.12 10.16 10.01 10.12 231,213 -0.01(-0.07%)
Apr 24, 2002 10.27 10.30 10.12 10.12 11,318 -0.08(-0.80%)
Apr 23, 2002 10.16 10.23 10.16 10.20 35,571 -0.04(-0.40%)
Apr 22, 2002 10.24 10.25 10.18 10.25 76,581 -0.22(-2.08%)
Apr 19, 2002 10.37 10.46 10.37 10.46 42,920 +0.19(+1.85%)
Apr 18, 2002 10.42 10.47 10.27 10.27 8,966 -0.14(-1.37%)
Apr 17, 2002 10.57 10.57 10.42 10.42 44,831 -0.08(-0.78%)
Apr 16, 2002 10.32 10.51 10.32 10.50 58,060 +0.36(+3.56%)
Apr 15, 2002 10.20 10.24 10.12 10.14 34,101 +0.03(+0.34%)
Apr 12, 2002 10.12 10.13 10.01 10.10 38,511 +0.08(+0.81%)
Apr 11, 2002 10.27 10.27 10.02 10.02 51,593 -0.28(-2.71%)
Apr 10, 2002 10.20 10.31 10.19 10.30 24,841 +0.27(+2.64%)
Apr 09, 2002 10.14 10.17 10.03 10.03 32,631 -0.01(-0.07%)
Apr 08, 2002 9.994 10.12 9.960 10.04 40,128 -0.20(-1.99%)
Apr 05, 2002 10.32 10.32 10.18 10.25 19,696 +0.09(+0.87%)
Apr 04, 2002 10.21 10.28 10.16 10.16 28,956 -0.11(-1.06%)
Apr 03, 2002 10.31 10.31 10.24 10.27 11,465 -0.03(-0.33%)
Apr 02, 2002 10.41 10.41 10.30 10.30 191,232 -0.18(-1.69%)
Apr 01, 2002 10.52 10.53 10.40 10.48 33,660 +0.04(+0.39%)
Mar 29, 2002 10.40 10.48 10.35 10.44 20,431 +0.00(+0.00%)
Mar 28, 2002 10.40 10.48 10.35 10.44 20,431 +0.05(+0.52%)
Mar 27, 2002 10.40 10.44 10.30 10.38 45,860 -0.07(-0.65%)
Mar 26, 2002 10.37 10.54 10.37 10.45 1,940,256 +0.14(+1.32%)
Mar 25, 2002 10.38 10.46 10.29 10.31 108,624 -0.14(-1.30%)
Mar 22, 2002 10.42 10.48 10.42 10.45 11,759 +0.02(+0.20%)
Mar 21, 2002 10.44 10.50 10.41 10.43 201,375 -0.05(-0.46%)
Mar 20, 2002 10.56 10.56 10.46 10.48 105,097 -0.23(-2.16%)
Mar 19, 2002 10.69 10.71 10.59 10.71 51,740 +0.04(+0.38%)
Mar 18, 2002 10.68 10.68 10.54 10.67 87,311 +0.12(+1.16%)
Mar 15, 2002 10.44 10.59 10.35 10.54 172,712 +0.27(+2.58%)
Mar 14, 2002 10.20 10.41 10.20 10.28 23,959 +0.14(+1.34%)
Mar 13, 2002 10.24 10.29 10.14 10.14 74,082 -0.03(-0.27%)
Mar 12, 2002 10.20 10.35 10.12 10.17 153,897 -0.30(-2.86%)
Mar 11, 2002 10.34 10.48 10.25 10.47 108,183 +0.10(+0.92%)
Mar 08, 2002 10.40 10.44 10.35 10.37 39,687 +0.03(+0.26%)
Mar 07, 2002 10.48 10.48 10.28 10.35 61,000 +0.03(+0.33%)
Mar 06, 2002 10.12 10.33 10.03 10.31 39,687 +0.27(+2.71%)
Mar 05, 2002 10.07 10.14 9.974 10.04 77,169 -0.05(-0.54%)
Mar 04, 2002 9.940 10.20 9.940 10.10 113,181 +0.33(+3.34%)
Mar 01, 2002 9.715 9.797 9.633 9.769 55,561 +0.07(+0.70%)
Feb 28, 2002 9.572 9.708 9.572 9.701 61,735 +0.26(+2.74%)
Feb 27, 2002 9.484 9.599 9.416 9.443 25,576 -0.03(-0.36%)
Feb 26, 2002 9.443 9.518 9.382 9.477 53,504 +0.05(+0.58%)
Feb 25, 2002 9.252 9.429 9.252 9.422 61,441 +0.12(+1.32%)
Feb 22, 2002 9.320 9.320 9.205 9.300 9,407 +0.04(+0.44%)
Feb 21, 2002 9.286 9.382 9.259 9.259 97,600 -0.03(-0.29%)
Feb 20, 2002 9.252 9.286 9.150 9.286 31,455 +0.04(+0.44%)
Feb 19, 2002 9.280 9.320 9.198 9.246 301,327 -0.12(-1.24%)
Feb 18, 2002 9.572 9.572 9.361 9.361 56,737 +0.00(+0.00%)
Feb 15, 2002 9.572 9.572 9.361 9.361 56,737 -0.20(-2.13%)
Feb 14, 2002 9.538 9.599 9.538 9.565 10,877 +0.06(+0.64%)
Feb 13, 2002 9.491 9.559 9.491 9.504 24,694 +0.01(+0.14%)
Feb 12, 2002 9.545 9.559 9.470 9.491 24,253 -0.18(-1.90%)
Feb 11, 2002 9.484 9.674 9.484 9.674 194,025 +0.25(+2.67%)
Feb 08, 2002 9.402 9.484 9.354 9.422 1,381,697 +0.03(+0.29%)
Feb 07, 2002 9.307 9.402 9.300 9.395 29,838 +0.14(+1.47%)
Feb 06, 2002 9.341 9.354 9.252 9.259 50,123 -0.29(-2.99%)
Feb 05, 2002 9.593 9.593 9.443 9.545 51,152 -0.08(-0.85%)
Feb 04, 2002 9.688 9.735 9.627 9.627 122,441 -0.17(-1.74%)
Feb 01, 2002 9.837 9.851 9.729 9.797 27,192 -0.01(-0.07%)
Jan 31, 2002 9.763 9.803 9.661 9.803 306,913 +0.01(+0.14%)
Jan 30, 2002 9.599 9.790 9.599 9.790 378,349 +0.03(+0.35%)
Jan 29, 2002 9.912 9.953 9.735 9.756 80,991 -0.12(-1.17%)
Jan 28, 2002 9.940 9.940 9.817 9.871 30,132 -0.08(-0.82%)
Jan 25, 2002 9.844 9.953 9.844 9.953 10,142 -0.12(-1.15%)
Jan 24, 2002 10.13 10.13 10.05 10.07 20,431 +0.01(+0.14%)
Jan 23, 2002 10.07 10.10 10.00 10.06 66,733 +0.14(+1.37%)
Jan 22, 2002 10.03 10.08 9.905 9.919 43,361 -0.11(-1.09%)
Jan 21, 2002 9.933 10.09 9.933 10.03 54,091 +0.00(+0.00%)
Jan 18, 2002 9.933 10.10 9.933 10.03 54,091 -0.07(-0.67%)
Jan 17, 2002 9.953 10.10 9.953 10.10 37,923 +0.33(+3.41%)
Jan 16, 2002 9.831 9.844 9.742 9.763 28,662 -0.20(-2.05%)
Jan 15, 2002 10.04 10.14 9.940 9.967 338,956 -0.10(-1.01%)
Jan 14, 2002 10.14 10.14 10.06 10.07 23,812 -0.20(-1.92%)
Jan 11, 2002 10.34 10.40 10.27 10.27 39,687 -0.07(-0.72%)
Jan 10, 2002 10.26 10.34 10.25 10.34 323,376 +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.