iShares MSCI Germany ETF (EWG)
NYSEARCA: EWG · Real-Time Price · USD
40.38
-0.39 (-0.96%)
At close: May 12, 2025, 4:00 PM
40.38
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.30 | 40.41 | 40.02 | 40.38 | 40.38 | -0.96% | 5,178,971 |
| May 9, 2025 | 40.79 | 40.87 | 40.68 | 40.77 | 40.77 | 0.77% | 2,614,846 |
| May 8, 2025 | 40.66 | 40.66 | 40.42 | 40.46 | 40.46 | 0.05% | 1,545,702 |
| May 7, 2025 | 40.52 | 40.70 | 40.34 | 40.44 | 40.44 | -0.57% | 2,652,273 |
| May 6, 2025 | 40.55 | 40.77 | 40.51 | 40.67 | 40.67 | -0.12% | 4,245,790 |
| May 5, 2025 | 40.78 | 40.83 | 40.68 | 40.72 | 40.72 | 0.94% | 1,575,698 |
| May 2, 2025 | 40.31 | 40.50 | 40.26 | 40.34 | 40.34 | 2.23% | 2,628,931 |
| May 1, 2025 | 39.68 | 39.75 | 39.43 | 39.46 | 39.46 | -0.08% | 3,225,844 |
| Apr 30, 2025 | 39.27 | 39.64 | 39.11 | 39.49 | 39.49 | -0.45% | 2,061,977 |
| Apr 29, 2025 | 39.47 | 39.69 | 39.47 | 39.67 | 39.67 | 0.51% | 2,697,089 |
| Apr 28, 2025 | 39.42 | 39.49 | 39.16 | 39.47 | 39.47 | 0.28% | 1,818,228 |
| Apr 25, 2025 | 39.14 | 39.40 | 39.04 | 39.36 | 39.36 | 0.85% | 1,797,629 |
| Apr 24, 2025 | 38.67 | 39.07 | 38.61 | 39.03 | 39.03 | 1.53% | 1,578,331 |
| Apr 23, 2025 | 38.45 | 38.82 | 38.36 | 38.44 | 38.44 | 1.08% | 3,499,812 |
| Apr 22, 2025 | 37.56 | 38.07 | 37.53 | 38.03 | 38.03 | 2.70% | 2,796,705 |
| Apr 21, 2025 | 37.60 | 37.68 | 36.72 | 37.03 | 37.03 | -0.99% | 3,951,842 |
| Apr 17, 2025 | 37.40 | 37.58 | 37.23 | 37.40 | 37.40 | 0.48% | 3,726,301 |
| Apr 16, 2025 | 37.20 | 37.50 | 37.10 | 37.22 | 37.22 | 0.05% | 2,622,376 |
| Apr 15, 2025 | 37.12 | 37.31 | 36.97 | 37.20 | 37.20 | 1.03% | 3,572,983 |
| Apr 14, 2025 | 36.64 | 37.03 | 36.54 | 36.82 | 36.82 | 1.24% | 4,588,869 |
| Apr 11, 2025 | 35.70 | 36.46 | 35.59 | 36.37 | 36.37 | 1.59% | 4,236,403 |
| Apr 10, 2025 | 35.63 | 35.97 | 34.84 | 35.80 | 35.80 | -1.16% | 5,509,953 |
| Apr 9, 2025 | 33.58 | 36.42 | 33.44 | 36.22 | 36.22 | 9.03% | 7,688,934 |
| Apr 8, 2025 | 34.46 | 34.46 | 32.82 | 33.22 | 33.22 | -0.98% | 5,685,507 |
| Apr 7, 2025 | 33.35 | 35.10 | 33.06 | 33.55 | 33.55 | -2.24% | 10,891,741 |
| Apr 4, 2025 | 35.38 | 35.53 | 34.25 | 34.32 | 34.32 | -6.56% | 9,598,116 |
| Apr 3, 2025 | 37.32 | 37.42 | 36.66 | 36.73 | 36.73 | -1.74% | 5,679,721 |
| Apr 2, 2025 | 36.92 | 37.49 | 36.90 | 37.38 | 37.38 | 0.24% | 2,966,921 |
| Apr 1, 2025 | 37.23 | 37.44 | 37.01 | 37.29 | 37.29 | 0.57% | 2,421,345 |
| Mar 31, 2025 | 36.76 | 37.13 | 36.57 | 37.08 | 37.08 | -0.83% | 4,808,019 |
| Mar 28, 2025 | 37.42 | 37.55 | 37.22 | 37.39 | 37.39 | -0.53% | 5,030,093 |
| Mar 27, 2025 | 37.35 | 37.72 | 37.32 | 37.59 | 37.59 | 0.08% | 3,573,700 |
| Mar 26, 2025 | 37.97 | 38.13 | 37.44 | 37.56 | 37.56 | -2.14% | 4,541,008 |
| Mar 25, 2025 | 38.34 | 38.45 | 38.22 | 38.38 | 38.38 | 0.92% | 2,058,868 |
| Mar 24, 2025 | 38.09 | 38.22 | 37.87 | 38.03 | 38.03 | -0.16% | 5,004,795 |
| Mar 21, 2025 | 37.91 | 38.14 | 37.86 | 38.09 | 38.09 | -0.70% | 3,294,226 |
| Mar 20, 2025 | 38.12 | 38.46 | 38.11 | 38.36 | 38.36 | -1.74% | 3,770,468 |
| Mar 19, 2025 | 38.81 | 39.19 | 38.74 | 39.04 | 39.04 | -0.69% | 5,386,842 |
| Mar 18, 2025 | 39.24 | 39.36 | 39.02 | 39.31 | 39.31 | 0.72% | 9,223,584 |
| Mar 17, 2025 | 38.58 | 39.05 | 38.58 | 39.03 | 39.03 | 1.06% | 3,206,110 |
| Mar 14, 2025 | 38.39 | 38.63 | 38.26 | 38.62 | 38.62 | 2.74% | 3,206,679 |
| Mar 13, 2025 | 37.65 | 37.82 | 37.43 | 37.59 | 37.59 | -1.05% | 4,820,945 |
| Mar 12, 2025 | 38.06 | 38.17 | 37.79 | 37.99 | 37.99 | 0.66% | 3,457,239 |
| Mar 11, 2025 | 38.08 | 38.11 | 37.42 | 37.74 | 37.74 | -0.13% | 4,873,761 |
| Mar 10, 2025 | 38.00 | 38.13 | 37.49 | 37.79 | 37.79 | -2.63% | 3,738,284 |
| Mar 7, 2025 | 38.35 | 38.81 | 38.31 | 38.81 | 38.81 | 0.57% | 3,645,829 |
| Mar 6, 2025 | 38.64 | 39.19 | 38.50 | 38.59 | 38.59 | 0.16% | 7,186,106 |
| Mar 5, 2025 | 38.09 | 38.63 | 38.09 | 38.53 | 38.53 | 4.05% | 4,337,186 |
| Mar 4, 2025 | 36.47 | 37.47 | 36.12 | 37.03 | 37.03 | -0.35% | 4,504,713 |
| Mar 3, 2025 | 37.49 | 37.55 | 36.92 | 37.16 | 37.16 | 3.02% | 2,534,820 |