Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.49	13.49	13.35	13.35	508,486	-0.11(-0.84%)
Jul 28, 2005	13.39	13.49	13.35	13.47	516,003	+0.16(+1.22%)
Jul 27, 2005	13.20	13.33	13.17	13.30	177,012	+0.13(+0.96%)
Jul 26, 2005	13.16	13.21	13.09	13.18	126,802	-0.01(-0.05%)
Jul 25, 2005	13.15	13.21	13.13	13.18	111,484	-0.04(-0.27%)
Jul 22, 2005	13.23	13.29	13.16	13.22	145,950	-0.10(-0.74%)
Jul 21, 2005	13.32	13.36	13.19	13.32	226,655	+0.11(+0.80%)
Jul 20, 2005	13.01	13.22	12.95	13.21	255,306	+0.23(+1.79%)
Jul 19, 2005	12.88	13.04	12.84	12.98	194,458	+0.11(+0.82%)
Jul 18, 2005	12.90	12.91	12.81	12.87	187,225	+0.01(+0.11%)
Jul 15, 2005	12.84	12.88	12.80	12.86	53,047	+0.02(+0.16%)
Jul 14, 2005	12.89	12.90	12.81	12.84	379,130	+0.04(+0.33%)
Jul 13, 2005	12.83	12.83	12.76	12.80	312,750	-0.11(-0.82%)
Jul 12, 2005	12.83	12.95	12.81	12.90	182,402	+0.14(+1.10%)
Jul 11, 2005	12.61	12.76	12.61	12.76	252,328	+0.20(+1.57%)
Jul 08, 2005	12.28	12.56	12.24	12.56	542,810	+0.21(+1.71%)
Jul 07, 2005	12.33	12.35	12.18	12.35	921,374	-0.06(-0.51%)
Jul 06, 2005	12.40	12.48	12.35	12.42	283,958	+0.10(+0.80%)
Jul 05, 2005	12.38	12.46	12.31	12.32	869,036	-0.13(-1.08%)
Jul 01, 2005	12.54	12.57	12.44	12.45	625,218	-0.06(-0.45%)
Jun 30, 2005	12.56	12.60	12.49	12.51	243,108	+0.03(+0.23%)
Jun 29, 2005	12.51	12.58	12.42	12.48	206,373	-0.07(-0.56%)
Jun 28, 2005	12.41	12.55	12.41	12.55	714,859	+0.13(+1.08%)
Jun 27, 2005	12.46	12.49	12.41	12.42	234,031	-0.03(-0.23%)
Jun 24, 2005	12.48	12.52	12.42	12.44	95,881	-0.04(-0.28%)
Jun 23, 2005	12.58	12.66	12.48	12.48	286,794	-0.15(-1.17%)
Jun 22, 2005	12.70	12.70	12.63	12.63	235,307	-0.08(-0.61%)
Jun 21, 2005	12.68	12.71	12.62	12.70	490,331	+0.04(+0.28%)
Jun 20, 2005	12.66	12.73	12.58	12.67	925,345	-0.20(-1.53%)
Jun 17, 2005	12.68	12.87	12.68	12.87	326,509	+0.28(+2.24%)
Jun 16, 2005	12.49	12.59	12.47	12.58	245,945	+0.13(+1.08%)
Jun 15, 2005	12.51	12.61	12.41	12.45	114,037	-0.07(-0.56%)
Jun 14, 2005	12.54	12.56	12.49	12.52	161,694	-0.06(-0.50%)
Jun 13, 2005	12.51	12.59	12.46	12.58	767,480	+0.03(+0.22%)
Jun 10, 2005	12.62	12.68	12.51	12.56	448,063	-0.01(-0.11%)
Jun 09, 2005	12.56	12.65	12.49	12.57	353,600	+0.03(+0.22%)
Jun 08, 2005	12.67	12.68	12.50	12.54	388,917	-0.08(-0.67%)
Jun 07, 2005	12.54	12.66	12.54	12.63	430,334	+0.11(+0.90%)
Jun 06, 2005	12.49	12.55	12.46	12.51	520,258	+0.07(+0.57%)
Jun 03, 2005	12.56	12.56	12.39	12.44	432,177	-0.18(-1.45%)
Jun 02, 2005	12.48	12.63	12.48	12.63	274,738	+0.15(+1.17%)
Jun 01, 2005	12.41	12.56	12.37	12.48	648,763	+0.02(+0.18%)
May 31, 2005	12.48	12.51	12.44	12.46	820,102	-0.23(-1.78%)
May 27, 2005	12.58	12.68	12.58	12.68	514,443	+0.11(+0.84%)
May 26, 2005	12.55	12.58	12.52	12.58	540,399	+0.01(+0.06%)
May 25, 2005	12.58	12.58	12.48	12.57	531,747	+0.09(+0.73%)
May 24, 2005	12.55	12.55	12.48	12.48	347,217	-0.12(-0.95%)
May 23, 2005	12.51	12.61	12.45	12.60	639,543	+0.17(+1.36%)
May 20, 2005	12.48	12.48	12.35	12.43	439,127	-0.03(-0.23%)
May 19, 2005	12.37	12.51	12.37	12.46	218,571	+0.08(+0.63%)
May 18, 2005	12.23	12.44	12.22	12.38	186,941	+0.18(+1.50%)
May 17, 2005	12.05	12.21	12.05	12.20	74,039	-0.04(-0.35%)
May 16, 2005	12.09	12.24	12.09	12.24	59,713	+0.14(+1.17%)
May 13, 2005	12.16	12.24	12.06	12.10	178,431	-0.08(-0.64%)
May 12, 2005	12.29	12.34	12.18	12.18	127,369	-0.19(-1.54%)
May 11, 2005	12.32	12.37	12.25	12.37	106,945	+0.03(+0.23%)
May 10, 2005	12.37	12.40	12.34	12.34	125,100	-0.12(-0.96%)
May 09, 2005	12.40	12.46	12.36	12.46	104,675	+0.02(+0.17%)
May 06, 2005	12.46	12.52	12.43	12.44	101,555	-0.05(-0.39%)
May 05, 2005	12.54	12.58	12.45	12.49	59,997	-0.08(-0.67%)
May 04, 2005	12.34	12.57	12.33	12.57	410,476	+0.30(+2.47%)
May 03, 2005	12.27	12.31	12.25	12.27	101,555	+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.