Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.50	13.50	13.36	13.36	508,052	-0.11(-0.84%)
Jul 28, 2005	13.40	13.50	13.36	13.48	515,563	+0.16(+1.22%)
Jul 27, 2005	13.21	13.34	13.18	13.32	176,861	+0.13(+0.96%)
Jul 26, 2005	13.17	13.22	13.10	13.19	126,694	-0.01(-0.05%)
Jul 25, 2005	13.16	13.22	13.14	13.20	111,388	-0.04(-0.27%)
Jul 22, 2005	13.24	13.30	13.17	13.23	145,825	-0.10(-0.74%)
Jul 21, 2005	13.33	13.37	13.20	13.33	226,462	+0.11(+0.80%)
Jul 20, 2005	13.03	13.23	12.96	13.22	255,088	+0.23(+1.79%)
Jul 19, 2005	12.89	13.05	12.85	12.99	194,292	+0.11(+0.82%)
Jul 18, 2005	12.91	12.92	12.82	12.88	187,065	+0.01(+0.11%)
Jul 15, 2005	12.85	12.89	12.81	12.87	53,001	+0.02(+0.16%)
Jul 14, 2005	12.90	12.91	12.82	12.85	378,807	+0.04(+0.33%)
Jul 13, 2005	12.84	12.84	12.77	12.81	312,483	-0.11(-0.82%)
Jul 12, 2005	12.84	12.96	12.82	12.91	182,246	+0.14(+1.10%)
Jul 11, 2005	12.62	12.77	12.62	12.77	252,112	+0.20(+1.57%)
Jul 08, 2005	12.29	12.57	12.25	12.57	542,347	+0.21(+1.71%)
Jul 07, 2005	12.34	12.36	12.19	12.36	920,587	-0.06(-0.51%)
Jul 06, 2005	12.41	12.49	12.36	12.43	283,715	+0.10(+0.80%)
Jul 05, 2005	12.39	12.47	12.32	12.33	868,294	-0.13(-1.08%)
Jul 01, 2005	12.55	12.58	12.45	12.46	624,684	-0.06(-0.45%)
Jun 30, 2005	12.57	12.61	12.50	12.52	242,901	+0.03(+0.22%)
Jun 29, 2005	12.52	12.59	12.43	12.49	206,196	-0.07(-0.56%)
Jun 28, 2005	12.42	12.56	12.42	12.56	714,248	+0.13(+1.08%)
Jun 27, 2005	12.47	12.50	12.42	12.43	233,831	-0.03(-0.23%)
Jun 24, 2005	12.49	12.53	12.43	12.45	95,800	-0.04(-0.28%)
Jun 23, 2005	12.60	12.67	12.49	12.49	286,549	-0.15(-1.17%)
Jun 22, 2005	12.71	12.72	12.64	12.64	235,106	-0.08(-0.61%)
Jun 21, 2005	12.69	12.72	12.63	12.72	489,912	+0.04(+0.28%)
Jun 20, 2005	12.67	12.74	12.60	12.68	924,555	-0.20(-1.53%)
Jun 17, 2005	12.69	12.88	12.69	12.88	326,230	+0.28(+2.24%)
Jun 16, 2005	12.50	12.60	12.48	12.60	245,735	+0.13(+1.08%)
Jun 15, 2005	12.53	12.62	12.42	12.46	113,939	-0.07(-0.56%)
Jun 14, 2005	12.55	12.57	12.50	12.53	161,556	-0.06(-0.50%)
Jun 13, 2005	12.53	12.60	12.48	12.60	766,825	+0.03(+0.22%)
Jun 10, 2005	12.63	12.69	12.52	12.57	447,681	-0.01(-0.11%)
Jun 09, 2005	12.57	12.66	12.50	12.58	353,298	+0.03(+0.22%)
Jun 08, 2005	12.68	12.69	12.51	12.55	388,585	-0.08(-0.67%)
Jun 07, 2005	12.55	12.67	12.55	12.64	429,966	+0.11(+0.90%)
Jun 06, 2005	12.50	12.56	12.47	12.53	519,814	+0.07(+0.57%)
Jun 03, 2005	12.57	12.57	12.41	12.45	431,808	-0.18(-1.45%)
Jun 02, 2005	12.49	12.64	12.49	12.64	274,504	+0.15(+1.17%)
Jun 01, 2005	12.42	12.57	12.38	12.49	648,209	+0.02(+0.18%)
May 31, 2005	12.49	12.53	12.45	12.47	819,402	-0.23(-1.78%)
May 27, 2005	12.60	12.69	12.59	12.69	514,004	+0.11(+0.84%)
May 26, 2005	12.56	12.60	12.53	12.59	539,938	+0.01(+0.06%)
May 25, 2005	12.60	12.60	12.49	12.58	531,293	+0.09(+0.73%)
May 24, 2005	12.56	12.56	12.49	12.49	346,920	-0.12(-0.95%)
May 23, 2005	12.52	12.62	12.46	12.61	638,997	+0.17(+1.36%)
May 20, 2005	12.49	12.49	12.36	12.44	438,752	-0.03(-0.23%)
May 19, 2005	12.38	12.52	12.38	12.47	218,384	+0.08(+0.63%)
May 18, 2005	12.24	12.45	12.23	12.39	186,781	+0.18(+1.50%)
May 17, 2005	12.06	12.22	12.06	12.21	73,975	-0.04(-0.35%)
May 16, 2005	12.10	12.25	12.10	12.25	59,662	+0.14(+1.17%)
May 13, 2005	12.17	12.25	12.07	12.11	178,278	-0.08(-0.64%)
May 12, 2005	12.30	12.35	12.19	12.19	127,261	-0.19(-1.54%)
May 11, 2005	12.33	12.38	12.26	12.38	106,853	+0.03(+0.23%)
May 10, 2005	12.38	12.41	12.35	12.35	124,993	-0.12(-0.96%)
May 09, 2005	12.41	12.48	12.37	12.47	104,586	+0.02(+0.17%)
May 06, 2005	12.48	12.53	12.44	12.45	101,468	-0.05(-0.40%)
May 05, 2005	12.55	12.60	12.46	12.50	59,945	-0.08(-0.67%)
May 04, 2005	12.35	12.58	12.34	12.58	410,126	+0.30(+2.47%)
May 03, 2005	12.28	12.32	12.26	12.28	101,468	+0.04(+0.35%)

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.