ISHARES MSCI GERMANY INDEX $26.24
-0.60
19/6/2013 04:19 PM
|
NYSEARCA
:
EWG
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
6/18/2013
|
26.66
|
26.86
|
26.66
|
26.84
|
24201
|
|
6/17/2013
|
26.71
|
26.78
|
26.46
|
26.61
|
32324
|
|
6/14/2013
|
26.33
|
26.50
|
26.17
|
26.24
|
32611
|
|
6/13/2013
|
26.09
|
26.53
|
26.04
|
26.52
|
96587
|
|
6/12/2013
|
26.51
|
26.53
|
26.23
|
26.23
|
21651
|
|
6/11/2013
|
26.27
|
26.49
|
26.20
|
26.38
|
32621
|
|
6/10/2013
|
26.69
|
26.71
|
26.49
|
26.63
|
81965
|
|
6/7/2013
|
26.15
|
26.55
|
26.08
|
26.48
|
60461
|
|
6/6/2013
|
26.04
|
26.20
|
25.90
|
26.19
|
48620
|
|
6/5/2013
|
26.10
|
26.16
|
25.89
|
25.89
|
26486
|
|
6/4/2013
|
26.33
|
26.38
|
26.09
|
26.21
|
32357
|
|
6/3/2013
|
26.28
|
26.41
|
26.10
|
26.41
|
101072
|
|
5/31/2013
|
26.31
|
26.39
|
26.13
|
26.15
|
25773
|
|
5/30/2013
|
26.47
|
26.64
|
26.42
|
26.52
|
32752
|
|
5/29/2013
|
26.20
|
26.29
|
26.12
|
26.23
|
33003
|
|
5/28/2013
|
26.59
|
26.65
|
26.34
|
26.39
|
175671
|
|
5/24/2013
|
26.00
|
26.15
|
25.93
|
26.15
|
28115
|
|
5/23/2013
|
25.99
|
26.31
|
25.95
|
26.28
|
45849
|
|
5/22/2013
|
26.55
|
26.92
|
26.25
|
26.34
|
150390
|
|
5/21/2013
|
26.37
|
26.56
|
26.26
|
26.48
|
21044
|
|
5/20/2013
|
26.27
|
26.43
|
26.23
|
26.39
|
23286
|
|
5/17/2013
|
26.06
|
26.37
|
26.01
|
26.29
|
22742
|
|
5/16/2013
|
26.11
|
26.25
|
26.03
|
26.08
|
40262
|
|
5/15/2013
|
25.96
|
26.17
|
25.95
|
26.15
|
33963
|
|
5/14/2013
|
26.14
|
26.28
|
26.14
|
26.22
|
37304
|
|
5/13/2013
|
26.07
|
26.15
|
26.01
|
26.08
|
35789
|
|
5/10/2013
|
26.14
|
26.19
|
25.99
|
26.18
|
133414
|
|
5/9/2013
|
26.29
|
26.34
|
26.04
|
26.13
|
41725
|
|
5/8/2013
|
26.29
|
26.42
|
26.26
|
26.39
|
46639
|
|
5/7/2013
|
26.12
|
26.17
|
25.96
|
26.03
|
16264
|
|
5/6/2013
|
25.92
|
25.94
|
25.75
|
25.85
|
19821
|
|
5/3/2013
|
25.75
|
25.95
|
25.74
|
25.91
|
19442
|
|
5/2/2013
|
25.25
|
25.38
|
25.20
|
25.34
|
38932
|
|
5/1/2013
|
25.44
|
25.51
|
25.18
|
25.25
|
22817
|
|
4/30/2013
|
25.31
|
25.48
|
25.28
|
25.47
|
61242
|
|
4/29/2013
|
25.01
|
25.32
|
24.99
|
25.26
|
58886
|
|
4/26/2013
|
24.75
|
24.91
|
24.73
|
24.89
|
16630
|
|
4/25/2013
|
24.73
|
24.95
|
24.71
|
24.78
|
21206
|
|
4/24/2013
|
24.51
|
24.73
|
24.48
|
24.66
|
70747
|
|
4/23/2013
|
24.20
|
24.38
|
24.20
|
24.36
|
26299
|
|
4/22/2013
|
23.87
|
23.97
|
23.67
|
23.93
|
45231
|
|
4/19/2013
|
23.87
|
23.97
|
23.70
|
23.81
|
12751
|
|
4/18/2013
|
23.96
|
23.99
|
23.66
|
23.78
|
38053
|
|
4/17/2013
|
24.27
|
24.27
|
23.78
|
23.94
|
69631
|
|
4/16/2013
|
24.78
|
24.81
|
24.61
|
24.80
|
18150
|
|
4/15/2013
|
24.65
|
24.66
|
24.34
|
24.35
|
22783
|
|
4/12/2013
|
24.78
|
24.91
|
24.70
|
24.90
|
17041
|
|
4/11/2013
|
25.04
|
25.25
|
24.99
|
25.07
|
17218
|
|
4/10/2013
|
24.68
|
24.97
|
24.68
|
24.93
|
10723
|
|
4/9/2013
|
24.44
|
24.55
|
24.25
|
24.46
|
24145
|
|
4/8/2013
|
24.41
|
24.43
|
24.30
|
24.41
|
13394
|
|
4/5/2013
|
24.29
|
24.38
|
24.21
|
24.36
|
23398
|
|
4/4/2013
|
24.54
|
24.76
|
24.47
|
24.70
|
19851
|
|
4/3/2013
|
24.85
|
24.92
|
24.63
|
24.67
|
39640
|
|
4/2/2013
|
24.65
|
24.91
|
24.64
|
24.74
|
45361
|
|
4/1/2013
|
24.39
|
24.50
|
24.27
|
24.35
|
24820
|
|
3/28/2013
|
24.43
|
24.53
|
24.37
|
24.47
|
31040
|
|
3/27/2013
|
24.23
|
24.33
|
24.11
|
24.30
|
29518
|
|
3/26/2013
|
24.75
|
24.85
|
24.60
|
24.71
|
105826
|
|
3/25/2013
|
25.10
|
25.15
|
24.56
|
24.64
|
62650
|
|
3/22/2013
|
25.03
|
25.17
|
24.97
|
25.07
|
30365
|
|
3/21/2013
|
24.83
|
25.05
|
24.79
|
24.86
|
31942
|
|
3/20/2013
|
25.25
|
25.30
|
25.15
|
25.21
|
31308
|
|
3/19/2013
|
25.22
|
25.25
|
24.82
|
24.97
|
31525
|
|
3/18/2013
|
25.04
|
25.39
|
25.01
|
25.15
|
21814
|
|
3/15/2013
|
25.58
|
25.60
|
25.44
|
25.55
|
13824
|
|
3/14/2013
|
25.34
|
25.53
|
25.30
|
25.51
|
16323
|
|
3/13/2013
|
25.21
|
25.26
|
25.05
|
25.21
|
18641
|
|
3/12/2013
|
25.43
|
25.46
|
25.18
|
25.31
|
35372
|
|
3/11/2013
|
25.25
|
25.39
|
25.21
|
25.38
|
35614
|
|
3/8/2013
|
25.36
|
25.38
|
25.14
|
25.33
|
30791
|
|
3/7/2013
|
25.30
|
25.41
|
25.27
|
25.38
|
16076
|
|
3/6/2013
|
25.26
|
25.26
|
25.06
|
25.15
|
20937
|
|
3/5/2013
|
24.91
|
25.02
|
24.88
|
24.93
|
24339
|
|
3/4/2013
|
24.35
|
24.56
|
24.32
|
24.55
|
21829
|
|
3/1/2013
|
24.34
|
24.57
|
24.17
|
24.49
|
103813
|
|
2/28/2013
|
24.70
|
24.84
|
24.61
|
24.67
|
18255
|
|
2/27/2013
|
24.30
|
24.77
|
24.28
|
24.74
|
31606
|
|
2/26/2013
|
24.44
|
24.57
|
24.19
|
24.36
|
128574
|
|
2/25/2013
|
25.42
|
25.45
|
24.29
|
24.31
|
48896
|
|
2/22/2013
|
24.60
|
24.79
|
24.50
|
24.77
|
28683
|
|
2/21/2013
|
24.55
|
24.59
|
24.41
|
24.53
|
21765
|
|
2/20/2013
|
25.40
|
25.42
|
24.99
|
25.01
|
18252
|
|
2/19/2013
|
25.23
|
25.38
|
25.22
|
25.36
|
57633
|
|
2/15/2013
|
24.96
|
24.99
|
24.72
|
24.84
|
29097
|
|
2/14/2013
|
24.87
|
25.04
|
24.84
|
24.96
|
25254
|
|
2/13/2013
|
25.42
|
25.50
|
25.29
|
25.34
|
26381
|
|
2/12/2013
|
25.04
|
25.21
|
25.01
|
25.15
|
14343
|
|
2/11/2013
|
24.99
|
25.05
|
24.80
|
24.95
|
77848
|
|
2/8/2013
|
24.94
|
25.02
|
24.92
|
24.97
|
57609
|
|
2/7/2013
|
25.09
|
25.14
|
24.69
|
24.87
|
38640
|
|
2/6/2013
|
24.92
|
25.11
|
24.90
|
25.05
|
54106
|
|
2/5/2013
|
25.29
|
25.45
|
25.23
|
25.34
|
87882
|
|
2/4/2013
|
25.51
|
25.57
|
25.08
|
25.14
|
50878
|
|
2/1/2013
|
26.00
|
26.19
|
25.91
|
26.09
|
34978
|
|
1/31/2013
|
25.71
|
25.83
|
25.66
|
25.71
|
44622
|
|
1/30/2013
|
25.80
|
25.88
|
25.69
|
25.78
|
29053
|
|
1/29/2013
|
25.69
|
25.84
|
25.66
|
25.81
|
24909
|
|
1/28/2013
|
25.78
|
25.79
|
25.65
|
25.68
|
26420
|
|
1/25/2013
|
25.73
|
25.80
|
25.66
|
25.80
|
125593
|
