Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.40	15.55	15.35	15.49	681,229	+0.08(+0.50%)
Jan 30, 2006	15.46	15.49	15.35	15.41	1,020,355	+0.04(+0.28%)
Jan 27, 2006	15.48	15.48	15.33	15.37	1,762,097	+0.04(+0.28%)
Jan 26, 2006	15.17	15.33	15.17	15.33	2,452,254	+0.36(+2.40%)
Jan 25, 2006	14.96	14.99	14.85	14.97	1,358,915	+0.18(+1.24%)
Jan 24, 2006	14.75	14.82	14.68	14.78	495,581	+0.03(+0.19%)
Jan 23, 2006	14.67	14.76	14.64	14.75	234,965	+0.28(+1.95%)
Jan 20, 2006	14.75	14.75	14.47	14.47	1,396,186	-0.29(-1.96%)
Jan 19, 2006	14.76	14.82	14.71	14.76	350,180	+0.04(+0.29%)
Jan 18, 2006	14.68	14.75	14.61	14.72	1,258,155	-0.14(-0.95%)
Jan 17, 2006	14.85	14.86	14.75	14.86	1,348,144	-0.08(-0.52%)
Jan 13, 2006	14.80	14.94	14.79	14.94	689,732	+0.02(+0.14%)
Jan 12, 2006	14.95	15.23	14.87	14.92	577,634	-0.14(-0.94%)
Jan 11, 2006	15.01	15.07	14.97	15.06	563,604	+0.14(+0.95%)
Jan 10, 2006	14.85	14.92	14.84	14.92	400,773	-0.09(-0.61%)
Jan 09, 2006	15.06	15.07	14.94	15.01	605,977	-0.09(-0.61%)
Jan 06, 2006	15.09	15.11	14.99	15.10	760,590	+0.14(+0.94%)
Jan 05, 2006	14.95	14.96	14.89	14.96	753,079	-0.06(-0.38%)
Jan 04, 2006	14.92	15.02	14.87	15.02	2,059,559	+0.23(+1.53%)
Jan 03, 2006	14.35	14.84	14.25	14.79	1,789,732	+0.46(+3.20%)
Dec 30, 2005	14.25	14.33	14.21	14.33	924,272	-0.12(-0.83%)
Dec 29, 2005	14.48	14.48	14.42	14.45	569,698	+0.02(+0.15%)
Dec 28, 2005	14.49	14.54	14.40	14.43	290,801	+0.05(+0.34%)
Dec 27, 2005	14.47	14.47	14.35	14.38	754,354	-0.01(-0.05%)
Dec 23, 2005	14.41	14.41	14.34	14.39	166,516	-0.01(-0.10%)
Dec 22, 2005	14.36	14.44	14.35	14.40	177,145	+0.05(+0.34%)
Dec 21, 2005	14.38	14.38	14.29	14.35	805,372	+0.05(+0.35%)
Dec 20, 2005	14.42	14.42	14.22	14.30	202,653	-0.12(-0.83%)
Dec 19, 2005	14.44	14.48	14.39	14.42	303,272	-0.02(-0.15%)
Dec 16, 2005	14.36	14.47	14.35	14.44	648,917	+0.19(+1.34%)
Dec 15, 2005	14.29	14.29	14.18	14.25	1,460,383	-0.04(-0.25%)
Dec 14, 2005	14.30	14.34	14.28	14.29	941,278	-0.03(-0.20%)
Dec 13, 2005	14.22	14.35	14.18	14.32	472,906	+0.08(+0.55%)
Dec 12, 2005	14.22	14.25	14.17	14.24	2,490,943	+0.21(+1.51%)
Dec 09, 2005	13.96	14.07	13.96	14.03	191,883	+0.03(+0.20%)
Dec 08, 2005	13.91	14.08	13.87	14.00	264,583	+0.15(+1.07%)
Dec 07, 2005	14.00	14.00	13.84	13.85	354,148	-0.17(-1.21%)
Dec 06, 2005	14.05	14.09	13.97	14.02	1,004,199	+0.04(+0.30%)
Dec 05, 2005	14.02	14.02	13.88	13.98	293,777	+0.02(+0.15%)
Dec 02, 2005	13.88	13.98	13.86	13.96	1,063,437	+0.03(+0.20%)
Dec 01, 2005	13.75	13.93	13.17	13.93	796,019	+0.20(+1.44%)
Nov 30, 2005	13.77	13.81	13.69	13.73	768,384	-0.04(-0.31%)
Nov 29, 2005	13.79	13.81	13.70	13.77	804,096	+0.05(+0.36%)
Nov 28, 2005	13.73	13.80	13.66	13.72	1,298,402	+0.04(+0.26%)
Nov 25, 2005	13.78	13.78	13.63	13.69	1,385,132	-0.08(-0.56%)
Nov 23, 2005	13.72	13.81	13.70	13.77	4,875,740	-0.05(-0.36%)
Nov 22, 2005	13.65	13.83	13.58	13.82	1,397,603	+0.13(+0.98%)
Nov 21, 2005	13.74	13.74	13.62	13.68	736,356	+0.04(+0.31%)
Nov 18, 2005	13.58	13.64	13.48	13.64	277,621	+0.06(+0.42%)
Nov 17, 2005	13.43	13.58	13.43	13.58	423,872	+0.23(+1.74%)
Nov 16, 2005	13.39	13.41	13.32	13.35	580,185	-0.10(-0.73%)
Nov 15, 2005	13.42	13.48	13.36	13.45	392,270	+0.05(+0.37%)
Nov 14, 2005	13.46	13.48	13.36	13.40	144,266	-0.06(-0.47%)
Nov 11, 2005	13.41	13.47	13.36	13.46	178,987	+0.14(+1.06%)
Nov 10, 2005	13.33	13.39	13.23	13.32	868,152	-0.06(-0.47%)
Nov 09, 2005	13.26	13.39	13.24	13.39	1,843,300	+0.10(+0.74%)
Nov 08, 2005	13.24	13.36	13.24	13.29	1,198,634	-0.12(-0.90%)
Nov 07, 2005	13.41	13.46	13.35	13.41	290,801	+0.06(+0.48%)
Nov 04, 2005	13.46	13.51	13.28	13.34	1,142,798	-0.16(-1.15%)
Nov 03, 2005	13.63	13.65	13.47	13.50	492,321	-0.04(-0.31%)
Nov 02, 2005	13.35	13.58	13.32	13.54	551,558	+0.23(+1.70%)

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.