Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	25.37	25.69	25.28	25.60	1,112,896	+0.34(+1.34%)
Oct 30, 2007	25.28	25.36	25.22	25.26	488,778	-0.15(-0.58%)
Oct 29, 2007	25.33	25.47	25.24	25.41	1,698,608	+0.31(+1.24%)
Oct 26, 2007	25.05	25.19	24.96	25.10	695,400	+0.20(+0.82%)
Oct 25, 2007	24.77	24.92	24.67	24.89	1,850,528	+0.20(+0.80%)
Oct 24, 2007	24.56	24.70	24.29	24.70	2,010,242	+0.11(+0.43%)
Oct 23, 2007	24.54	24.62	24.42	24.59	932,066	+0.37(+1.54%)
Oct 22, 2007	24.10	24.32	24.06	24.22	3,291,355	-0.20(-0.81%)
Oct 19, 2007	24.73	24.73	24.38	24.41	3,690,286	-0.51(-2.04%)
Oct 18, 2007	24.85	24.94	24.75	24.92	808,348	+0.08(+0.31%)
Oct 17, 2007	24.86	24.94	24.77	24.85	2,110,295	+0.22(+0.89%)
Oct 16, 2007	24.62	24.75	24.59	24.63	1,437,851	-0.25(-0.99%)
Oct 15, 2007	24.95	25.07	24.61	24.87	1,339,641	-0.04(-0.14%)
Oct 12, 2007	24.83	25.05	24.81	24.91	573,539	+0.06(+0.23%)
Oct 11, 2007	25.01	25.13	24.80	24.85	1,669,981	+0.30(+1.21%)
Oct 10, 2007	24.56	24.56	24.56	24.56	0	+0.00(+0.00%)
Oct 09, 2007	24.56	24.56	24.56	24.56	0	+0.00(+0.00%)
Oct 08, 2007	24.63	24.63	24.47	24.56	2,531,863	-0.21(-0.85%)
Oct 05, 2007	24.57	24.82	24.57	24.77	1,413,334	+0.32(+1.30%)
Oct 04, 2007	24.44	24.56	24.37	24.45	1,001,082	+0.04(+0.17%)
Oct 03, 2007	24.58	24.61	24.39	24.41	1,239,732	-0.20(-0.80%)
Oct 02, 2007	24.65	24.65	24.48	24.61	982,800	-0.13(-0.54%)
Oct 01, 2007	24.41	24.75	24.40	24.74	1,929,464	+0.34(+1.39%)
Sep 28, 2007	24.39	24.49	24.17	24.40	1,484,333	+0.12(+0.49%)
Sep 27, 2007	24.30	24.30	24.20	24.28	2,316,915	+0.18(+0.76%)
Sep 26, 2007	24.10	24.11	23.99	24.10	1,345,905	+0.11(+0.44%)
Sep 25, 2007	23.79	24.05	23.72	23.99	2,019,666	+0.12(+0.50%)
Sep 24, 2007	23.98	24.02	23.86	23.87	611,329	-0.10(-0.41%)
Sep 21, 2007	23.94	24.05	23.91	23.97	918,603	+0.18(+0.77%)
Sep 20, 2007	23.75	23.86	23.64	23.79	1,026,336	+0.20(+0.84%)
Sep 19, 2007	23.56	23.68	23.50	23.59	2,122,623	+0.14(+0.60%)
Sep 18, 2007	22.83	23.50	22.73	23.45	2,134,102	+0.89(+3.94%)
Sep 17, 2007	22.69	22.78	22.52	22.56	869,185	-0.18(-0.78%)
Sep 14, 2007	22.62	22.77	22.55	22.74	638,147	-0.05(-0.22%)
Sep 13, 2007	22.82	22.89	22.69	22.79	1,381,874	+0.07(+0.31%)
Sep 12, 2007	22.57	22.72	22.51	22.71	573,057	+0.12(+0.53%)
Sep 11, 2007	22.46	22.61	22.44	22.59	717,487	+0.51(+2.30%)
Sep 10, 2007	22.38	22.45	22.09	22.09	755,984	-0.25(-1.11%)
Sep 07, 2007	22.46	22.60	22.29	22.33	1,185,653	-0.39(-1.71%)
Sep 06, 2007	22.67	22.86	22.54	22.72	617,573	-0.09(-0.40%)
Sep 05, 2007	22.66	22.81	22.57	22.81	1,063,288	-0.18(-0.77%)
Sep 04, 2007	22.62	23.07	22.58	22.99	2,064,499	+0.23(+1.02%)
Aug 31, 2007	22.89	22.89	22.64	22.76	909,675	+0.47(+2.09%)
Aug 30, 2007	22.00	22.47	22.00	22.29	1,232,646	-0.12(-0.54%)
Aug 29, 2007	22.05	22.42	22.00	22.41	5,759,482	+0.54(+2.48%)
Aug 28, 2007	22.14	22.23	21.80	21.87	2,546,480	-0.35(-1.59%)
Aug 27, 2007	22.45	22.45	22.19	22.22	967,005	-0.35(-1.55%)
Aug 24, 2007	22.25	22.59	22.19	22.57	1,654,818	+0.36(+1.61%)
Aug 23, 2007	22.38	22.38	22.06	22.21	1,769,750	-0.01(-0.06%)
Aug 22, 2007	21.99	22.23	21.94	22.23	2,785,003	+0.55(+2.54%)
Aug 21, 2007	21.71	21.83	21.66	21.68	1,317,109	-0.08(-0.39%)
Aug 20, 2007	21.82	22.44	21.60	21.76	3,169,196	-0.02(-0.10%)
Aug 17, 2007	21.92	22.00	21.54	21.78	1,165,756	+0.26(+1.21%)
Aug 16, 2007	21.23	21.68	20.78	21.52	6,219,372	+0.13(+0.63%)
Aug 15, 2007	21.72	21.97	21.35	21.39	5,685,183	-0.53(-2.42%)
Aug 14, 2007	22.13	22.18	21.87	21.92	1,823,318	-0.14(-0.64%)
Aug 13, 2007	22.20	22.28	22.01	22.06	585,429	+0.11(+0.48%)
Aug 10, 2007	21.95	22.22	21.85	21.95	1,803,635	-0.25(-1.11%)
Aug 09, 2007	22.08	22.43	20.46	22.20	2,993,326	-0.64(-2.81%)
Aug 08, 2007	22.83	23.00	22.66	22.84	1,155,836	+0.11(+0.47%)
Aug 07, 2007	22.46	22.85	22.37	22.74	2,982,981	-0.11(-0.46%)
Aug 06, 2007	22.42	22.84	22.39	22.84	1,336,807	+0.51(+2.27%)
Aug 03, 2007	22.39	22.64	22.31	22.33	1,687,838	-0.31(-1.37%)
Aug 02, 2007	22.50	22.70	22.43	22.64	5,879,373	+0.03(+0.13%)

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.