EWGS - iShares MSCI Germany Small-Cap ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201953.2355.0454.5954.2154.21545
Jun 14, 201955.0455.0454.2154.2154.21500
Jun 13, 201955.4855.5355.3655.3655.36600
Jun 12, 201955.2055.4155.2055.2755.272,000
Jun 11, 201955.6555.6554.7155.4355.431,400
Jun 10, 201954.7054.7354.5954.6454.648,400
Jun 07, 201954.4354.5654.4354.5654.56400
Jun 06, 201954.1554.1554.1554.1554.15200
Jun 05, 201954.6354.6354.3754.3854.38700
Jun 04, 201954.1554.3554.0754.3554.35900
Jun 03, 201953.1853.6753.0753.5853.584,400
May 31, 201953.0553.5153.0553.5153.5114,500
May 30, 201953.7953.9453.6053.8653.863,800
May 29, 201953.9153.9153.6453.8753.872,500
May 28, 201954.9955.1054.7754.7754.771,400
May 24, 201955.0355.1954.9455.0555.054,000
May 23, 201954.5654.8454.4554.7454.742,900
May 22, 201955.4855.9255.4855.7255.723,300
May 21, 201955.4355.7255.3755.6055.60900
May 20, 201955.4355.4354.8755.2255.221,200
May 17, 201955.7555.8455.7555.8455.84400
May 16, 201956.0256.4156.0256.3456.34800
May 15, 201955.3455.9355.3455.8955.896,100
May 14, 201955.6255.6255.6255.6255.62200
May 13, 201955.0655.2055.0655.2055.20800
May 10, 201956.4056.8156.3356.8156.812,100
May 09, 201955.6856.1155.6056.0956.092,500
May 08, 201955.9456.2055.9456.1456.141,700
May 07, 201956.1556.1555.7155.7155.712,200
May 06, 201956.1756.5756.1556.5756.571,300
May 03, 201956.8957.2856.8957.2857.28800
May 02, 201957.0457.0556.8856.8956.8910,700
May 01, 201957.6457.6557.2057.2057.202,100
Apr 30, 201957.2457.4057.2457.3557.351,200
Apr 29, 201956.7557.0556.7457.0557.051,400
Apr 26, 201956.5356.7256.5356.6256.621,300
Apr 25, 201956.7756.7756.5056.5556.552,300
Apr 24, 201957.4357.4357.0257.0257.021,300
Apr 23, 201957.3057.3757.3057.3757.37400
Apr 22, 201957.4657.5057.3857.4057.401,600
Apr 18, 201957.3457.3457.2557.3457.341,700
Apr 17, 201957.2657.5557.2657.4757.474,000
Apr 16, 201957.1257.2657.1257.1657.166,000
Apr 15, 201956.9456.9456.7856.8256.821,700
Apr 12, 201956.1656.5256.1656.4556.452,300
Apr 11, 201956.2756.2755.6255.6255.62900
Apr 10, 201955.7055.7055.7055.7055.70200
Apr 09, 201955.8455.9055.6955.6955.693,100
Apr 08, 201956.1756.2056.1256.2056.20700
Apr 05, 201956.2556.2556.1656.2456.242,600
Apr 04, 201955.9656.0855.9656.0856.08300
Apr 03, 201955.8956.1555.8956.1456.143,000
Apr 02, 201955.1255.3355.0955.3355.332,600
Apr 01, 201954.9855.1054.8855.1055.1018,600
Mar 29, 201954.3054.3054.2354.2354.23300
Mar 28, 201953.6553.7753.5453.6853.681,200
Mar 27, 201953.8453.8453.6853.6853.68400
Mar 26, 201953.8854.0053.7953.8453.84900
Mar 25, 201953.6553.7353.5853.7353.732,900
Mar 22, 201954.3054.3053.7153.7453.744,300
Mar 21, 201954.6855.0054.6855.0055.001,300
Mar 20, 201955.1655.4754.7655.3155.314,700
Mar 19, 201955.3955.3955.3255.3255.321,300
Mar 18, 201954.5854.7854.4454.7454.7416,400
Mar 15, 201954.3954.4754.3954.3954.399,300
Mar 14, 201954.3254.3254.1654.2754.27900
Mar 13, 201953.9954.1753.7554.1754.171,300
Mar 12, 201953.7653.8253.6153.6953.693,800
Mar 11, 201953.0053.4652.9953.4653.462,400
Mar 08, 201952.6953.0152.5653.0153.014,000
Mar 07, 201953.5353.5352.8952.9652.967,500
Mar 06, 201954.5054.5054.1854.1854.181,100
Mar 05, 201954.4354.5454.4354.5454.54700
Mar 04, 201954.9454.9454.4754.5054.501,300
Mar 01, 201954.8354.8354.7154.7654.765,300
Feb 28, 201953.6153.8553.6153.8353.831,300
Feb 27, 201953.7753.9453.6853.6853.681,600
Feb 26, 201953.8754.2353.8754.1754.171,700
Feb 25, 201954.0654.2053.9053.9453.941,000
Feb 22, 201953.9853.9853.7653.7753.771,800
Feb 21, 201953.8653.8653.7253.7253.72500
Feb 20, 201953.7053.9653.7053.9153.912,400
Feb 19, 201953.3953.8353.3953.7653.762,000
Feb 15, 201953.1553.5252.9153.2753.2712,600
Feb 14, 201952.5152.7552.5152.7552.751,800
Feb 13, 201952.7452.7852.5252.5952.591,000
Feb 12, 201952.3352.5552.0352.5052.502,000
Feb 11, 201951.6751.6751.5151.5151.514,000
Feb 08, 201951.5551.7551.3651.6551.654,300
Feb 07, 201952.7052.7052.5852.6252.622,900
Feb 06, 201953.8253.8253.6353.6853.682,800
Feb 05, 201953.5853.7653.4453.7653.765,500
Feb 04, 201953.1053.3753.0653.3753.372,600
Feb 01, 201953.6653.7753.1053.1753.1755,500
Jan 31, 201953.2653.3053.1353.2353.233,100
Jan 30, 201953.2253.6152.9853.6153.615,600
Jan 29, 201953.0153.0352.9453.0053.003,200
Jan 28, 201953.0953.0952.6853.0753.073,400
Jan 25, 201953.1453.4353.1453.2953.291,500
Jan 24, 201952.2352.5852.2352.3252.321,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...