Germany Smallcap Ishares MSCI ETF (NY: EWGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.44	53.55	53.31	53.43	7,685	+0.20(+0.38%)
May 30, 2017	53.34	53.34	53.05	53.23	17,153	+0.30(+0.57%)
May 26, 2017	52.95	52.96	52.70	52.93	3,997	-0.06(-0.11%)
May 25, 2017	52.92	53.00	52.78	52.99	10,230	+0.29(+0.55%)
May 24, 2017	52.60	52.70	52.49	52.70	12,156	+0.33(+0.62%)
May 23, 2017	52.31	52.58	52.27	52.37	7,736	+0.07(+0.14%)
May 22, 2017	52.48	52.53	52.24	52.30	2,360	+0.23(+0.44%)
May 19, 2017	51.63	52.15	51.63	52.07	11,735	+1.01(+1.97%)
May 18, 2017	50.45	51.12	50.45	51.06	16,461	-0.08(-0.15%)
May 17, 2017	51.81	51.81	51.07	51.14	10,116	-0.96(-1.85%)
May 16, 2017	52.00	52.11	51.94	52.10	8,569	+0.64(+1.24%)
May 15, 2017	51.36	51.49	51.33	51.46	17,324	+0.50(+0.98%)
May 12, 2017	50.72	50.96	50.71	50.96	6,349	+0.58(+1.15%)
May 11, 2017	50.16	50.38	50.16	50.38	5,996	-0.01(-0.02%)
May 10, 2017	50.43	50.55	50.39	50.39	3,070	+0.12(+0.23%)
May 09, 2017	50.59	50.59	50.26	50.27	6,255	-0.08(-0.16%)
May 08, 2017	50.54	50.54	50.22	50.35	7,664	-0.65(-1.27%)
May 05, 2017	50.54	51.00	50.39	51.00	34,293	+0.53(+1.04%)
May 04, 2017	50.09	50.48	50.09	50.47	5,151	+0.82(+1.66%)
May 03, 2017	49.83	49.83	49.60	49.65	4,689	-0.29(-0.58%)
May 02, 2017	49.64	49.96	49.59	49.94	19,469	+0.51(+1.03%)
May 01, 2017	49.44	49.55	49.36	49.43	1,535	+0.24(+0.49%)
Apr 28, 2017	49.33	49.33	49.11	49.19	3,971	+0.25(+0.51%)
Apr 27, 2017	48.80	48.94	48.80	48.94	1,423	+0.01(+0.02%)
Apr 26, 2017	48.82	48.97	48.78	48.93	2,871	-0.09(-0.18%)
Apr 25, 2017	48.59	49.02	48.59	49.02	3,800	+0.54(+1.11%)
Apr 24, 2017	48.07	48.48	48.07	48.48	8,708	+1.72(+3.68%)
Apr 21, 2017	46.68	46.90	46.65	46.76	3,611	-0.24(-0.51%)
Apr 20, 2017	47.00	47.06	46.91	47.00	3,749	+0.42(+0.90%)
Apr 19, 2017	46.66	46.71	46.58	46.58	1,382	-0.01(-0.02%)
Apr 18, 2017	46.39	46.59	46.39	46.59	1,836	+0.09(+0.19%)
Apr 17, 2017	46.51	46.59	46.50	46.50	4,303	+0.21(+0.45%)
Apr 13, 2017	46.24	46.29	46.24	46.29	1,031	-0.02(-0.03%)
Apr 12, 2017	46.35	46.35	46.31	46.31	801	-0.03(-0.07%)
Apr 11, 2017	46.45	46.45	46.17	46.34	1,448	-0.37(-0.78%)
Apr 10, 2017	46.61	46.70	46.61	46.70	3,157	+0.34(+0.74%)
Apr 07, 2017	46.20	46.43	46.20	46.36	2,668	+0.11(+0.24%)
Apr 06, 2017	46.42	46.42	46.25	46.25	1,317	-0.21(-0.45%)
Apr 05, 2017	46.60	46.61	46.43	46.46	7,947	-0.03(-0.06%)
Apr 04, 2017	46.50	46.50	46.45	46.49	914	+0.19(+0.42%)
Apr 03, 2017	46.35	46.35	46.18	46.30	3,008	-0.25(-0.55%)
Mar 31, 2017	46.41	46.61	46.33	46.55	5,193	+0.35(+0.76%)
Mar 30, 2017	46.31	46.48	46.20	46.20	3,393	-0.10(-0.22%)
Mar 29, 2017	46.41	46.41	46.20	46.30	1,618	-0.17(-0.37%)
Mar 28, 2017	46.28	46.60	46.28	46.47	4,160	+0.28(+0.62%)
Mar 27, 2017	46.30	46.30	46.09	46.19	6,816	-0.20(-0.44%)
Mar 24, 2017	46.02	46.45	46.02	46.39	10,221	+0.54(+1.18%)
Mar 23, 2017	45.90	45.96	45.85	45.85	646	+0.19(+0.41%)
Mar 22, 2017	45.46	45.66	45.45	45.66	8,449	-0.20(-0.43%)
Mar 21, 2017	46.36	46.40	45.84	45.86	2,981	-0.20(-0.43%)
Mar 20, 2017	46.28	46.28	46.06	46.06	6,368	-0.09(-0.20%)
Mar 17, 2017	46.05	46.17	45.99	46.15	3,475	+0.28(+0.61%)
Mar 16, 2017	45.83	45.89	45.83	45.87	1,180	+0.21(+0.45%)
Mar 15, 2017	45.00	45.69	44.98	45.66	12,416	+0.61(+1.36%)
Mar 14, 2017	45.11	45.11	45.05	45.05	527	-0.22(-0.49%)
Mar 13, 2017	45.42	45.42	45.27	45.27	875	-0.07(-0.15%)
Mar 10, 2017	44.99	45.34	44.99	45.34	3,272	+0.65(+1.45%)
Mar 09, 2017	44.67	44.73	44.66	44.69	3,933	+0.17(+0.38%)
Mar 08, 2017	44.70	44.70	44.52	44.52	1,305	-0.01(-0.02%)
Mar 07, 2017	44.64	44.64	44.53	44.53	1,080	-0.06(-0.14%)
Mar 06, 2017	44.57	44.59	44.49	44.59	682	-0.05(-0.12%)
Mar 03, 2017	44.63	44.67	44.45	44.64	1,578	+0.26(+0.59%)
Mar 02, 2017	44.35	44.38	44.30	44.38	1,767	-0.27(-0.62%)

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.