Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.63	23.86	23.60	23.60	3,506,531	+0.08(+0.34%)
Apr 29, 2008	23.62	23.63	23.49	23.52	2,150,115	-0.25(-1.03%)
Apr 28, 2008	23.83	23.89	23.76	23.77	378,314	+0.04(+0.15%)
Apr 25, 2008	23.76	23.81	23.63	23.73	677,490	+0.16(+0.67%)
Apr 24, 2008	23.52	23.68	23.38	23.57	1,270,858	-0.18(-0.75%)
Apr 23, 2008	23.52	23.84	23.42	23.75	1,188,052	+0.17(+0.73%)
Apr 22, 2008	23.74	23.77	23.50	23.58	3,793,132	-0.24(-1.00%)
Apr 21, 2008	23.72	23.83	23.62	23.82	2,292,890	+0.16(+0.67%)
Apr 18, 2008	23.57	23.71	23.52	23.66	1,522,540	+0.32(+1.36%)
Apr 17, 2008	23.32	23.44	23.31	23.34	2,061,659	-0.27(-1.16%)
Apr 16, 2008	23.29	23.65	23.13	23.62	3,332,191	+0.71(+3.09%)
Apr 15, 2008	22.98	23.00	22.83	22.91	7,468,870	+0.09(+0.38%)
Apr 14, 2008	22.80	22.92	22.79	22.82	2,154,184	+0.03(+0.13%)
Apr 11, 2008	22.95	23.01	22.76	22.79	1,516,794	-0.43(-1.84%)
Apr 10, 2008	23.08	23.24	22.97	23.22	3,225,678	-0.03(-0.12%)
Apr 09, 2008	23.36	23.38	23.17	23.25	1,180,460	-0.12(-0.49%)
Apr 08, 2008	23.20	23.37	23.18	23.37	1,867,286	-0.09(-0.40%)
Apr 07, 2008	23.53	23.59	23.44	23.46	1,291,518	+0.12(+0.53%)
Apr 04, 2008	23.29	23.42	23.16	23.34	2,519,180	+0.08(+0.34%)
Apr 03, 2008	22.99	23.33	22.99	23.26	4,241,749	-0.02(-0.09%)
Apr 02, 2008	23.20	23.35	23.12	23.28	6,703,307	-0.04(-0.19%)
Apr 01, 2008	22.90	23.32	22.86	23.32	6,047,101	+0.56(+2.48%)
Mar 31, 2008	22.64	22.86	22.59	22.76	1,547,020	+0.14(+0.61%)
Mar 28, 2008	22.68	22.79	22.51	22.62	8,779,250	-0.03(-0.13%)
Mar 27, 2008	22.90	22.93	22.63	22.65	991,042	+0.08(+0.35%)
Mar 26, 2008	22.46	22.62	22.36	22.57	768,315	+0.14(+0.61%)
Mar 25, 2008	22.31	22.47	22.14	22.43	1,123,606	+0.08(+0.36%)
Mar 24, 2008	21.52	22.43	21.35	22.35	2,652,359	+0.72(+3.34%)
Mar 21, 2008	21.35	21.70	21.32	21.63	3,483,532	+0.00(+0.00%)
Mar 20, 2008	21.35	21.70	21.32	21.63	3,483,532	+0.06(+0.30%)
Mar 19, 2008	22.02	22.19	21.55	21.57	2,785,099	-0.68(-3.05%)
Mar 18, 2008	21.95	22.30	21.90	22.25	10,730,041	+0.59(+2.70%)
Mar 17, 2008	21.36	21.76	21.32	21.66	3,620,094	-0.43(-1.93%)
Mar 14, 2008	22.59	22.62	21.83	22.09	3,734,955	-0.44(-1.96%)
Mar 13, 2008	22.01	22.54	21.94	22.53	1,741,196	+0.13(+0.58%)
Mar 12, 2008	22.48	22.62	22.35	22.40	2,064,441	+0.06(+0.26%)
Mar 11, 2008	22.25	22.36	21.95	22.34	5,164,940	+0.71(+3.31%)
Mar 10, 2008	22.01	22.05	21.58	21.62	4,010,820	-0.23(-1.06%)
Mar 07, 2008	21.90	22.14	21.77	21.86	3,285,332	-0.33(-1.50%)
Mar 06, 2008	22.46	22.50	22.13	22.19	3,116,054	-0.15(-0.68%)
Mar 05, 2008	22.25	22.56	22.22	22.34	4,628,346	+0.27(+1.22%)
Mar 04, 2008	22.07	22.22	21.83	22.07	4,035,087	-0.34(-1.51%)
Mar 03, 2008	22.28	22.46	22.23	22.41	2,782,994	+0.04(+0.16%)
Feb 29, 2008	22.56	22.62	22.23	22.38	3,442,832	-0.62(-2.70%)
Feb 28, 2008	22.97	23.12	22.87	23.00	3,879,335	-0.22(-0.96%)
Feb 27, 2008	22.83	23.33	22.83	23.22	4,237,349	+0.20(+0.85%)
Feb 26, 2008	22.68	23.13	22.66	23.03	3,301,879	+0.42(+1.85%)
Feb 25, 2008	22.38	22.64	22.27	22.61	1,502,332	+0.22(+1.00%)
Feb 22, 2008	22.36	22.41	22.07	22.38	1,818,096	+0.06(+0.29%)
Feb 21, 2008	22.68	22.70	22.29	22.32	2,082,264	-0.22(-0.99%)
Feb 20, 2008	22.14	22.63	22.14	22.54	5,146,624	-0.05(-0.22%)
Feb 19, 2008	22.78	22.86	22.52	22.59	3,006,255	+0.34(+1.53%)
Feb 18, 2008	22.09	22.28	21.95	22.25	0	+0.00(+0.00%)
Feb 15, 2008	22.09	22.28	21.95	22.25	1,531,323	-0.07(-0.29%)
Feb 14, 2008	22.51	22.57	22.27	22.32	1,851,911	-0.18(-0.80%)
Feb 13, 2008	22.39	22.54	22.25	22.50	2,009,869	+0.34(+1.53%)
Feb 12, 2008	22.16	22.38	22.05	22.16	8,531,887	+0.56(+2.57%)
Feb 11, 2008	21.53	21.65	21.27	21.60	2,651,754	+0.10(+0.47%)
Feb 08, 2008	21.41	21.67	21.31	21.50	2,422,033	-0.07(-0.33%)
Feb 07, 2008	21.31	21.71	21.31	21.57	3,559,718	-0.14(-0.67%)
Feb 06, 2008	21.87	22.06	21.67	21.72	4,015,862	+0.22(+1.01%)
Feb 05, 2008	21.99	22.00	21.50	21.50	4,297,953	-1.19(-5.25%)
Feb 04, 2008	22.88	22.92	22.64	22.69	2,263,397	-0.02(-0.10%)

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.