EWG: Historical Prices for ISHARE MSCI GERMANY

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	21.98	22.19	21.80	22.11	1,490,300	22.11
8-Dec-09	22.25	22.25	21.96	22.06	603,600	22.06
7-Dec-09	22.65	22.80	22.53	22.62	3,453,800	22.62
4-Dec-09	23.05	23.13	22.60	22.72	574,600	22.72
3-Dec-09	23.12	23.28	22.64	22.64	788,100	22.64
2-Dec-09	22.97	23.18	22.86	22.95	2,705,000	22.95
1-Dec-09	22.85	23.12	22.76	22.98	679,300	22.98
30-Nov-09	22.37	22.59	22.22	22.50	1,952,500	22.50
27-Nov-09	22.02	22.61	22.00	22.42	1,022,800	22.42
25-Nov-09	23.03	23.19	22.89	23.16	500,100	23.16
24-Nov-09	22.97	22.97	22.72	22.88	411,200	22.88
23-Nov-09	22.91	23.08	22.84	22.91	1,137,200	22.91
20-Nov-09	22.30	22.40	22.23	22.36	301,100	22.36
19-Nov-09	22.68	22.72	22.41	22.59	1,025,600	22.59
18-Nov-09	23.06	23.10	22.84	23.01	376,100	23.01
17-Nov-09	22.79	22.90	22.64	22.86	516,200	22.86
16-Nov-09	22.77	23.12	22.77	23.02	888,100	23.02
13-Nov-09	22.29	22.56	22.07	22.49	1,975,900	22.49
12-Nov-09	22.50	22.65	22.19	22.25	1,218,100	22.25
11-Nov-09	22.66	22.77	22.40	22.61	2,587,000	22.61
10-Nov-09	22.37	22.50	22.23	22.35	977,300	22.35
9-Nov-09	22.27	22.63	22.26	22.63	533,200	22.63
6-Nov-09	21.60	21.97	21.51	21.76	1,592,400	21.76
5-Nov-09	21.69	21.85	21.60	21.75	280,600	21.75
4-Nov-09	21.38	21.60	21.28	21.33	1,159,300	21.33
3-Nov-09	20.87	21.09	20.77	21.06	771,000	21.06
2-Nov-09	21.13	21.55	20.89	21.17	735,400	21.17
30-Oct-09	21.81	21.90	21.00	21.00	1,008,000	21.00
29-Oct-09	21.74	22.12	21.71	22.05	869,800	22.05
28-Oct-09	21.81	21.90	21.28	21.28	1,773,200	21.28
27-Oct-09	22.32	22.39	21.99	22.07	916,800	22.07
26-Oct-09	23.02	23.19	22.28	22.40	1,382,500	22.40
23-Oct-09	23.31	23.31	22.86	23.12	1,005,600	23.12
22-Oct-09	23.01	23.30	22.78	23.30	725,000	23.30
21-Oct-09	23.01	23.40	22.97	23.04	2,380,200	23.04
20-Oct-09	23.35	23.35	22.93	23.10	701,600	23.10
19-Oct-09	23.13	23.35	22.98	23.28	545,700	23.28
16-Oct-09	22.90	22.98	22.70	22.87	1,199,200	22.87
15-Oct-09	23.21	23.35	23.10	23.35	907,000	23.35
14-Oct-09	23.24	23.34	23.11	23.32	534,500	23.32
13-Oct-09	22.71	22.83	22.50	22.72	585,300	22.72
12-Oct-09	22.79	22.94	22.68	22.74	809,200	22.74
9-Oct-09	22.42	22.54	22.35	22.47	801,200	22.47
8-Oct-09	22.40	22.64	22.27	22.50	1,869,300	22.50
7-Oct-09	22.09	22.21	22.04	22.15	1,062,500	22.15
6-Oct-09	21.92	22.27	21.90	22.09	918,500	22.09
5-Oct-09	21.31	21.69	21.28	21.59	851,500	21.59
2-Oct-09	21.17	21.45	21.01	21.29	9,296,000	21.29
1-Oct-09	21.99	21.99	21.38	21.41	628,700	21.41
30-Sep-09	22.28	22.30	21.84	22.19	714,800	22.19
29-Sep-09	22.19	22.24	22.01	22.16	640,200	22.16
28-Sep-09	22.00	22.39	21.98	22.23	1,519,400	22.23
25-Sep-09	21.76	21.90	21.64	21.76	746,200	21.76
24-Sep-09	22.42	22.47	21.71	21.82	869,900	21.82
23-Sep-09	22.58	22.64	22.20	22.25	1,420,100	22.25
22-Sep-09	22.54	22.54	22.34	22.48	960,100	22.48
21-Sep-09	21.99	22.18	21.70	22.16	643,400	22.16
18-Sep-09	22.53	22.59	22.32	22.43	482,300	22.43
17-Sep-09	22.40	22.56	22.28	22.42	521,600	22.42
16-Sep-09	22.25	22.48	22.18	22.42	584,900	22.42
15-Sep-09	21.94	22.06	21.68	22.03	1,635,700	22.03
14-Sep-09	21.63	21.94	21.63	21.90	734,300	21.90
11-Sep-09	21.95	21.98	21.69	21.83	517,900	21.83
10-Sep-09	21.56	21.86	21.39	21.82	528,000	21.82
9-Sep-09	21.45	21.66	21.38	21.51	1,239,200	21.51
8-Sep-09	21.14	21.24	21.03	21.20	1,220,400	21.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions