Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.82	26.86	26.71	26.77	6,176,359	+0.02(+0.06%)
Jul 30, 2018	26.82	26.87	26.73	26.75	3,121,737	+0.03(+0.13%)
Jul 27, 2018	26.80	26.83	26.66	26.72	3,726,468	+0.05(+0.19%)
Jul 26, 2018	26.69	26.76	26.63	26.67	5,373,305	-0.07(-0.26%)
Jul 25, 2018	26.45	26.80	26.22	26.74	8,492,513	+0.21(+0.81%)
Jul 24, 2018	26.63	26.69	26.47	26.52	4,900,103	+0.19(+0.71%)
Jul 23, 2018	26.28	26.36	26.23	26.33	6,552,765	+0.03(+0.10%)
Jul 20, 2018	26.16	26.34	26.15	26.31	3,273,814	-0.06(-0.23%)
Jul 19, 2018	26.27	26.43	26.24	26.37	3,079,618	-0.15(-0.58%)
Jul 18, 2018	26.53	26.60	26.50	26.52	3,428,371	+0.03(+0.10%)
Jul 17, 2018	26.26	26.53	26.24	26.50	4,013,389	+0.17(+0.65%)
Jul 16, 2018	26.30	26.35	26.27	26.33	2,020,082	+0.14(+0.52%)
Jul 13, 2018	26.10	26.20	26.04	26.19	2,514,688	+0.08(+0.29%)
Jul 12, 2018	26.02	26.15	25.95	26.11	2,654,540	+0.21(+0.79%)
Jul 11, 2018	26.06	26.14	25.86	25.91	4,195,442	-0.54(-2.04%)
Jul 10, 2018	26.38	26.48	26.36	26.45	2,001,572	+0.09(+0.36%)
Jul 09, 2018	26.32	26.37	26.25	26.35	2,277,055	+0.15(+0.55%)
Jul 06, 2018	26.12	26.25	26.09	26.21	3,159,076	+0.18(+0.69%)
Jul 05, 2018	26.00	26.09	25.90	26.03	9,800,669	+0.44(+1.70%)
Jul 03, 2018		25.59	25.59	25.59	0	+0.09(+0.34%)
Jul 02, 2018	25.35	25.53	25.33	25.51	3,707,682	-0.13(-0.50%)
Jun 29, 2018		25.76	25.57	25.63	5,191,169	+0.38(+1.52%)
Jun 28, 2018	25.15	25.29	25.07	25.25	6,333,703	-0.12(-0.47%)
Jun 27, 2018	25.66	25.83	25.35	25.37	6,398,932	-0.27(-1.07%)
Jun 26, 2018	25.67	25.70	25.46	25.64	4,481,252	-0.09(-0.37%)
Jun 25, 2018	25.88	25.90	25.64	25.74	6,048,035	-0.45(-1.73%)
Jun 22, 2018	26.19	26.29	25.98	26.19	3,760,329	+0.25(+0.96%)
Jun 21, 2018	26.10	26.12	25.86	25.94	4,720,214	-0.37(-1.40%)
Jun 20, 2018	26.33	26.35	26.22	26.31	4,666,296	-0.03(-0.10%)
Jun 19, 2018	26.16	26.34	26.09	26.33	6,901,858	-0.34(-1.27%)
Jun 18, 2018	26.58	26.68	26.52	26.67	4,419,667	-0.41(-1.51%)
Jun 15, 2018		27.11	26.98	27.08	3,197,447	-0.13(-0.49%)
Jun 14, 2018	27.17	27.38	27.16	27.22	4,078,962	+0.12(+0.43%)
Jun 13, 2018	27.12	27.20	27.01	27.10	3,220,442	+0.11(+0.40%)
Jun 12, 2018	27.08	27.14	26.93	26.99	3,703,637	-0.12(-0.43%)
Jun 11, 2018	26.95	27.16	26.89	27.11	1,857,524	+0.22(+0.81%)
Jun 08, 2018	26.86	26.94	26.72	26.89	4,940,538	+0.09(+0.34%)
Jun 07, 2018	27.10	27.11	26.71	26.80	4,372,990	-0.33(-1.20%)
Jun 06, 2018		27.14		27.12	10,540,933	+0.40(+1.50%)
Jun 05, 2018	26.83	26.89	26.64	26.72	8,371,973	+0.01(+0.03%)
Jun 04, 2018	26.72	26.79	26.66	26.72	2,069,696	+0.15(+0.57%)
Jun 01, 2018	26.66	26.68	26.45	26.56	3,976,099	+0.14(+0.54%)
May 31, 2018	26.44	26.49	26.16	26.42	10,692,920	-0.23(-0.88%)
May 30, 2018	26.46	26.72	26.34	26.66	5,521,537	+0.61(+2.34%)
May 29, 2018	26.27	26.37	25.89	26.05	6,964,041	-0.84(-3.14%)
May 25, 2018		26.89	26.89	26.89	0	-0.06(-0.22%)
May 24, 2018	27.03	27.06	26.78	26.95	12,116,628	-0.22(-0.80%)
May 23, 2018	27.07	27.17	27.01	27.17	3,337,125	-0.48(-1.72%)
May 22, 2018	27.69	27.74	27.62	27.64	1,636,997	-0.03(-0.12%)
May 21, 2018	27.67	27.73	27.56	27.68	1,366,155	+0.22(+0.79%)
May 18, 2018	27.46	27.50	27.41	27.46	2,159,712	-0.11(-0.39%)
May 17, 2018	27.52	27.60	27.48	27.57	3,423,362	+0.16(+0.58%)
May 16, 2018	27.39	27.46	27.29	27.41	1,861,095	-0.02(-0.09%)
May 15, 2018	27.38	27.53	27.27	27.43	2,691,922	-0.20(-0.73%)
May 14, 2018	27.70	27.74	27.60	27.63	2,009,601	-0.05(-0.18%)
May 11, 2018	27.69	27.74	27.64	27.68	1,408,707	-0.04(-0.15%)
May 10, 2018	27.56	27.73	27.52	27.73	2,081,563	+0.25(+0.91%)
May 09, 2018	27.38	27.53	27.37	27.48	2,823,067	+0.03(+0.12%)
May 08, 2018	27.27	27.44	27.25	27.44	3,628,367	-0.10(-0.36%)
May 07, 2018	27.50	27.61	27.48	27.54	12,614,162	+0.12(+0.43%)
May 04, 2018	27.10	27.47	27.08	27.43	10,267,348	+0.14(+0.52%)
May 03, 2018	27.29	27.33	27.07	27.28	3,957,008	+0.02(+0.06%)
May 02, 2018	27.43	27.48	27.25	27.27	6,177,403	+0.26(+0.96%)

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.