EWGS - iShares MSCI Germany Small-Cap ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201953.7153.7153.7153.7153.71101
Sep 16, 201954.0554.0553.7453.8153.811,100
Sep 13, 201954.3554.5054.3554.5054.501,000
Sep 12, 201953.6554.0053.6554.0054.001,100
Sep 11, 201953.5253.7353.4153.7353.731,600
Sep 10, 201953.1953.3653.1953.3653.36800
Sep 09, 201953.1053.7453.1053.5853.581,500
Sep 06, 201953.3753.5653.2253.2253.226,600
Sep 05, 201953.2653.2653.1753.2553.252,300
Sep 04, 201952.6052.6352.5752.6052.604,000
Sep 03, 201951.8652.0651.8051.9751.973,300
Aug 30, 201952.9152.9752.5652.6252.622,800
Aug 29, 201952.4452.4452.0752.3852.381,200
Aug 28, 201951.6352.0051.6351.8951.89700
Aug 27, 201952.3252.3252.1352.1452.141,800
Aug 26, 201951.9352.0151.8751.8751.871,600
Aug 23, 201952.1952.1951.8251.8251.821,300
Aug 22, 201952.5852.5852.2852.4852.482,100
Aug 21, 201952.4852.4852.1752.3952.391,400
Aug 20, 201951.5951.5951.4251.5551.5513,400
Aug 19, 201952.0252.0251.8151.8651.86700
Aug 16, 201950.7251.2350.7051.2351.232,300
Aug 15, 201950.4050.8550.2550.4450.444,700
Aug 14, 201951.7351.7351.1251.1251.123,000
Aug 13, 201952.5352.9952.3752.9352.932,900
Aug 12, 201952.9653.0852.7152.7152.711,200
Aug 09, 201953.4653.5053.0253.3753.372,300
Aug 08, 201953.4953.9253.4953.8753.872,000
Aug 07, 201952.9753.4652.9753.4653.462,600
Aug 06, 201953.0753.1652.9353.1453.141,600
Aug 05, 201953.1953.1952.5452.7452.748,800
Aug 02, 201953.8753.8753.5753.6353.631,800
Aug 01, 201953.9454.2253.6153.6953.692,100
Jul 31, 201954.2854.4153.5453.7353.734,300
Jul 30, 201954.0554.5953.8753.9553.951,700
Jul 29, 201955.1455.1455.0755.1255.121,800
Jul 26, 201954.9655.1454.9655.0655.062,200
Jul 25, 201954.8954.8954.5554.6354.631,300
Jul 24, 201954.7654.9854.7654.9154.91800
Jul 23, 201954.3254.5654.3254.5354.531,100
Jul 22, 201954.2554.3754.2554.3054.301,800
Jul 19, 201953.8854.0753.8753.8753.872,100
Jul 18, 201953.6654.2253.5054.2254.222,600
Jul 17, 201954.4154.4154.3154.3154.31200
Jul 16, 201954.6054.7454.5654.6554.651,600
Jul 15, 201954.9555.1054.8655.1055.103,500
Jul 12, 201954.7854.9854.7854.9854.981,200
Jul 11, 201954.8354.9054.6954.7754.772,100
Jul 10, 201955.1555.2355.1555.1855.18700
Jul 09, 201954.7855.0654.7555.0655.06700
Jul 08, 201955.6255.6255.4755.5555.553,700
Jul 05, 201955.7155.9255.6155.9255.923,100
Jul 03, 201955.4756.1055.4756.1056.10800
Jul 02, 201955.6855.6855.3455.4755.471,200
Jul 01, 201956.0156.0155.7555.7555.75900
Jun 28, 201955.2155.4455.1455.4455.443,700
Jun 27, 201954.6354.7354.6354.7354.731,500
Jun 26, 201954.1754.4054.1754.4054.40900
Jun 25, 201954.6054.6054.2454.2454.241,900
Jun 24, 201954.8054.8054.5954.6054.603,600
Jun 21, 201954.6854.6854.4954.6654.661,800
Jun 20, 201954.8754.8854.4854.6154.613,400
Jun 19, 201953.8954.2353.7753.9953.992,100
Jun 18, 201953.5053.8953.5053.8953.89500
Jun 17, 201953.2353.4153.2353.2953.292,500
Jun 17, 20191.068 Dividend
Jun 14, 201955.0455.0454.2154.2153.14500
Jun 13, 201955.4855.5355.3655.3654.27600
Jun 12, 201955.2055.4155.2055.2754.182,000
Jun 11, 201955.6555.6554.7155.4354.341,400
Jun 10, 201954.7054.7354.5954.6453.568,400
Jun 07, 201954.4354.5654.4354.5653.49400
Jun 06, 201954.1554.1554.1554.1553.08200
Jun 05, 201954.6354.6354.3754.3853.31700
Jun 04, 201954.1554.3554.0754.3553.28900
Jun 03, 201953.1853.6753.0753.5852.524,400
May 31, 201953.0553.5153.0553.5152.4614,500
May 30, 201953.7953.9453.6053.8652.803,800
May 29, 201953.9153.9153.6453.8752.812,500
May 28, 201954.9955.1054.7754.7753.691,400
May 24, 201955.0355.1954.9455.0553.974,000
May 23, 201954.5654.8454.4554.7453.662,900
May 22, 201955.4855.9255.4855.7254.623,300
May 21, 201955.4355.7255.3755.6054.50900
May 20, 201955.4355.4354.8755.2254.131,200
May 17, 201955.7555.8455.7555.8454.74400
May 16, 201956.0256.4156.0256.3455.23800
May 15, 201955.3455.9355.3455.8954.796,100
May 14, 201955.6255.6255.6255.6254.52200
May 13, 201955.0655.2055.0655.2054.11800
May 10, 201956.4056.8156.3356.8155.692,100
May 09, 201955.6856.1155.6056.0954.982,500
May 08, 201955.9456.2055.9456.1455.031,700
May 07, 201956.1556.1555.7155.7154.612,200
May 06, 201956.1756.5756.1556.5755.461,300
May 03, 201956.8957.2856.8957.2856.15800
May 02, 201957.0457.0556.8856.8955.7710,700
May 01, 201957.6457.6557.2057.2056.072,100
Apr 30, 201957.2457.4057.2457.3556.221,200
Apr 29, 201956.7557.0556.7457.0555.931,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...