Germany Smallcap Ishares MSCI ETF (NY: EWGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.07	41.18	41.03	41.03	3,032	-0.37(-0.89%)
May 28, 2015	41.16	41.49	41.16	41.40	4,996	+0.02(+0.05%)
May 27, 2015	40.88	41.38	40.88	41.38	6,111	+0.34(+0.82%)
May 26, 2015	41.51	41.51	40.95	41.04	15,243	-1.04(-2.47%)
May 22, 2015	42.28	42.08	42.08	42.08	1,800	-0.56(-1.31%)
May 21, 2015	42.28	42.64	42.28	42.64	5,770	+0.05(+0.11%)
May 20, 2015	42.37	42.59	42.36	42.59	3,822	-0.03(-0.06%)
May 19, 2015	42.65	42.77	42.61	42.62	6,915	-0.14(-0.32%)
May 18, 2015	42.69	42.85	42.63	42.76	7,374	-0.37(-0.86%)
May 15, 2015	42.59	43.15	42.59	43.13	6,530	+0.23(+0.54%)
May 14, 2015	42.80	42.90	42.50	42.90	4,639	+0.87(+2.07%)
May 13, 2015	42.10	42.12	42.02	42.03	10,823	+0.58(+1.40%)
May 12, 2015	41.49	41.61	41.44	41.45	14,289	-0.20(-0.48%)
May 11, 2015	41.86	41.86	41.57	41.65	4,730	-0.19(-0.45%)
May 08, 2015	41.74	42.00	41.74	41.84	4,970	+1.00(+2.45%)
May 06, 2015	40.92	40.84	40.84	40.84	26,500	+0.14(+0.34%)
May 05, 2015	41.00	41.00	40.65	40.70	23,518	-0.56(-1.36%)
May 04, 2015	41.25	41.37	41.25	41.26	4,665	+0.20(+0.49%)
May 01, 2015	40.57	41.06	40.57	41.06	2,218	+0.42(+1.03%)
Apr 30, 2015	40.79	40.79	40.61	40.64	8,819	-0.08(-0.19%)
Apr 29, 2015	41.09	41.09	40.70	40.72	3,430	-0.47(-1.15%)
Apr 28, 2015	41.36	41.36	41.00	41.19	6,325	-0.21(-0.51%)
Apr 27, 2015	40.97	41.57	40.97	41.40	6,245	+0.59(+1.45%)
Apr 24, 2015	40.60	40.89	40.48	40.81	3,856	+0.16(+0.41%)
Apr 23, 2015	40.36	40.74	40.18	40.65	16,620	-0.16(-0.40%)
Apr 22, 2015	40.62	40.83	40.57	40.81	4,616	-0.14(-0.34%)
Apr 21, 2015	40.65	40.96	40.53	40.95	7,920	+0.41(+1.01%)
Apr 20, 2015	40.36	40.69	40.36	40.54	11,523	+0.28(+0.70%)
Apr 17, 2015	40.40	40.40	40.08	40.26	15,949	-0.87(-2.12%)
Apr 16, 2015	40.94	41.21	40.89	41.13	8,771	-0.13(-0.32%)
Apr 15, 2015	41.34	41.38	40.95	41.26	19,865	+0.16(+0.39%)
Apr 14, 2015	40.98	41.11	40.98	41.10	8,706	+0.49(+1.21%)
Apr 13, 2015	40.83	40.93	40.58	40.61	16,869	-0.35(-0.85%)
Apr 10, 2015	40.76	40.98	40.76	40.96	9,745	+0.23(+0.56%)
Apr 09, 2015	40.71	40.85	40.67	40.73	9,571	-0.00(-0.01%)
Apr 08, 2015	40.98	40.98	40.59	40.73	15,282	+0.15(+0.38%)
Apr 07, 2015	40.78	40.80	40.48	40.58	14,616	-0.31(-0.75%)
Apr 06, 2015	40.89	41.19	40.63	40.89	32,950	+0.46(+1.15%)
Apr 02, 2015	40.35	40.43	40.43	40.43	3,200	+0.59(+1.47%)
Apr 01, 2015	39.76	39.92	39.76	39.84	2,589	+0.43(+1.09%)
Mar 31, 2015	39.54	39.54	39.36	39.41	5,493	-0.62(-1.55%)
Mar 30, 2015	39.99	40.10	39.86	40.03	22,251	+0.11(+0.28%)
Mar 27, 2015	39.75	40.08	39.75	39.92	33,481	+0.11(+0.28%)
Mar 26, 2015	39.98	39.98	39.67	39.81	3,241	-0.72(-1.78%)
Mar 25, 2015	40.70	40.70	40.50	40.53	12,943	-0.03(-0.08%)
Mar 24, 2015	40.76	40.81	40.56	40.56	10,860	+0.04(+0.11%)
Mar 23, 2015	40.46	40.53	40.15	40.52	43,526	+0.35(+0.87%)
Mar 20, 2015	40.17	40.51	40.05	40.17	27,362	+0.98(+2.50%)
Mar 19, 2015	39.32	39.34	39.07	39.19	8,305	-0.44(-1.11%)
Mar 18, 2015	39.01	39.81	38.83	39.63	25,910	+0.52(+1.33%)
Mar 17, 2015	38.95	39.11	38.95	39.11	4,245	-0.66(-1.66%)
Mar 16, 2015	39.66	39.82	39.61	39.77	7,052	+0.65(+1.66%)
Mar 13, 2015	39.24	39.24	38.90	39.12	71,532	-0.17(-0.44%)
Mar 12, 2015	39.22	39.29	39.00	39.29	10,161	+0.43(+1.12%)
Mar 11, 2015	38.54	38.96	38.54	38.86	9,867	+0.16(+0.41%)
Mar 10, 2015	39.01	39.01	38.66	38.70	6,627	-0.65(-1.65%)
Mar 09, 2015	39.30	39.41	39.26	39.35	4,778	+0.07(+0.19%)
Mar 06, 2015	39.73	39.73	39.28	39.28	4,822	-0.49(-1.24%)
Mar 05, 2015	39.87	39.87	39.65	39.77	49,429	+0.21(+0.53%)
Mar 04, 2015	38.61	39.93	39.93	39.56	14,728	-0.37(-0.93%)
Mar 03, 2015	40.10	40.15	40.10	39.93	3,549	-0.36(-0.89%)

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.