Germany Ishares MSCI ETF (NY: EWG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.25	16.38	16.19	16.31	567,572	+0.20(+1.23%)
May 30, 2006	16.34	16.37	16.11	16.11	1,098,582	-0.35(-2.10%)
May 26, 2006	16.53	16.53	16.36	16.46	951,056	+0.06(+0.34%)
May 25, 2006	16.19	16.41	16.17	16.40	820,394	+0.37(+2.29%)
May 24, 2006	16.02	16.10	15.80	16.03	4,869,221	-0.06(-0.39%)
May 23, 2006	16.16	16.38	16.07	16.10	978,691	+0.14(+0.89%)
May 22, 2006	15.95	16.03	15.76	15.95	1,188,855	-0.30(-1.87%)
May 19, 2006	16.13	16.30	16.04	16.26	802,538	+0.10(+0.61%)
May 18, 2006	16.31	16.41	16.12	16.16	1,081,293	+0.04(+0.22%)
May 17, 2006	16.66	16.72	16.11	16.12	1,957,665	-0.77(-4.55%)
May 16, 2006	17.01	17.01	16.77	16.89	1,855,488	+0.05(+0.29%)
May 15, 2006	16.86	16.96	16.75	16.84	1,574,748	-0.26(-1.53%)
May 12, 2006	17.32	17.36	17.05	17.10	1,569,647	-0.33(-1.90%)
May 11, 2006	17.64	17.64	17.42	17.44	1,163,630	-0.26(-1.48%)
May 10, 2006	17.66	17.70	17.57	17.70	507,768	+0.06(+0.32%)
May 09, 2006	17.60	17.66	17.54	17.64	1,058,618	+0.10(+0.56%)
May 08, 2006	17.66	17.66	17.52	17.54	754,779	-0.06(-0.32%)
May 05, 2006	17.48	17.61	17.42	17.60	1,170,432	+0.30(+1.75%)
May 04, 2006	17.06	17.33	17.06	17.30	603,710	+0.28(+1.66%)
May 03, 2006	17.15	17.15	16.95	17.01	1,399,729	-0.23(-1.31%)
May 02, 2006	17.22	17.25	17.17	17.24	4,432,169	+0.23(+1.33%)
May 01, 2006	17.15	17.23	17.00	17.01	555,101	-0.01(-0.08%)
Apr 28, 2006	17.06	17.10	17.01	17.03	695,542	-0.12(-0.70%)
Apr 27, 2006	16.89	17.17	16.87	17.15	665,782	+0.02(+0.12%)
Apr 26, 2006	17.07	17.15	17.05	17.13	1,117,147	+0.11(+0.66%)
Apr 25, 2006	17.05	17.06	16.87	17.01	2,080,533	+0.00(+0.00%)
Apr 24, 2006	17.13	17.13	16.82	17.01	1,245,542	+0.12(+0.71%)
Apr 21, 2006	16.94	17.01	16.85	16.89	747,127	+0.05(+0.29%)
Apr 20, 2006	16.72	16.84	16.70	16.84	1,438,559	+0.11(+0.63%)
Apr 19, 2006	16.54	16.75	16.50	16.74	1,236,330	+0.24(+1.45%)
Apr 18, 2006	16.31	16.50	16.26	16.50	1,007,884	+0.20(+1.21%)
Apr 17, 2006	16.25	16.34	16.24	16.30	1,355,372	+0.19(+1.18%)
Apr 13, 2006	16.09	16.13	15.99	16.11	1,187,722	+0.02(+0.13%)
Apr 12, 2006	16.08	16.12	16.04	16.09	729,129	+0.01(+0.04%)
Apr 11, 2006	16.33	16.33	16.05	16.08	861,917	-0.25(-1.51%)
Apr 10, 2006	16.26	16.37	16.26	16.33	349,188	+0.13(+0.78%)
Apr 07, 2006	16.56	16.57	16.19	16.20	1,270,059	-0.41(-2.46%)
Apr 06, 2006	16.64	16.66	16.53	16.61	890,827	-0.08(-0.51%)
Apr 05, 2006	16.69	16.70	16.60	16.70	658,696	+0.06(+0.38%)
Apr 04, 2006	16.59	16.66	16.49	16.63	1,221,167	+0.24(+1.46%)
Apr 03, 2006	16.31	16.44	16.26	16.39	1,161,929	+0.13(+0.78%)
Mar 31, 2006	16.31	16.33	16.19	16.26	773,911	-0.04(-0.22%)
Mar 30, 2006	16.14	16.35	16.14	16.30	1,278,987	+0.26(+1.63%)
Mar 29, 2006	15.93	16.08	15.88	16.04	857,665	+0.15(+0.93%)
Mar 28, 2006	15.95	16.03	15.86	15.89	997,114	-0.11(-0.71%)
Mar 27, 2006	16.06	16.06	15.94	16.00	817,559	-0.14(-0.87%)
Mar 24, 2006	16.06	16.14	15.98	16.14	1,167,598	+0.13(+0.84%)
Mar 23, 2006	16.13	16.15	15.94	16.01	337,284	-0.16(-0.96%)
Mar 22, 2006	15.99	16.17	15.98	16.17	1,844,576	+0.13(+0.84%)
Mar 21, 2006	16.12	16.14	16.00	16.03	622,983	-0.16(-1.00%)
Mar 20, 2006	16.23	16.23	16.12	16.19	440,878	+0.06(+0.35%)
Mar 17, 2006	16.18	16.18	16.05	16.14	403,182	-0.01(-0.09%)
Mar 16, 2006	16.12	16.17	16.02	16.15	1,683,445	+0.10(+0.62%)
Mar 15, 2006	16.03	16.05	15.94	16.05	801,546	+0.14(+0.89%)
Mar 14, 2006	15.66	15.91	15.66	15.91	1,344,743	+0.23(+1.44%)
Mar 13, 2006	15.72	15.74	15.67	15.69	1,022,764	+0.16(+1.00%)
Mar 10, 2006	15.42	15.58	15.33	15.53	1,118,989	+0.23(+1.48%)
Mar 09, 2006	15.33	15.37	15.30	15.31	2,212,045	+0.01(+0.09%)
Mar 08, 2006	15.23	15.31	15.16	15.29	2,908,580	-0.01(-0.09%)
Mar 07, 2006	15.32	15.40	15.28	15.31	838,392	-0.18(-1.18%)
Mar 06, 2006	15.57	15.62	15.46	15.49	498,415	-0.04(-0.23%)
Mar 03, 2006	15.52	15.58	15.45	15.52	3,055,681	-0.16(-1.03%)
Mar 02, 2006	15.61	15.69	15.53	15.69	854,547	-0.08(-0.54%)

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.