iShares MSCI Germany ETF (EWG)

EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	42.63	42.75	42.52	42.60	-	0.24%	1,172,361
Aug 14, 2025	42.33	42.57	42.29	42.50	42.50	0.28%	1,853,480
Aug 13, 2025	42.34	42.48	42.32	42.38	42.38	0.55%	1,136,509
Aug 12, 2025	41.77	42.16	41.72	42.15	42.15	0.50%	2,917,478
Aug 11, 2025	41.94	42.04	41.84	41.94	41.94	-0.94%	937,614
Aug 8, 2025	42.26	42.47	42.17	42.34	42.34	0.02%	1,908,037
Aug 7, 2025	42.53	42.55	42.06	42.33	42.33	1.17%	2,191,035
Aug 6, 2025	41.61	41.91	41.56	41.84	41.84	0.84%	1,693,832
Aug 5, 2025	41.51	41.55	41.26	41.49	41.49	0.46%	1,454,156
Aug 4, 2025	41.29	41.34	41.16	41.30	41.30	1.35%	1,611,517
Aug 1, 2025	40.84	40.89	40.51	40.75	40.75	-0.97%	3,006,310
Jul 31, 2025	41.35	41.42	41.06	41.15	41.15	-1.15%	6,831,002
Jul 30, 2025	41.71	41.94	41.44	41.63	41.63	-0.62%	2,587,401
Jul 29, 2025	41.96	42.03	41.80	41.89	41.89	0.53%	1,986,270
Jul 28, 2025	42.07	42.09	41.56	41.67	41.67	-2.66%	3,116,872
Jul 25, 2025	42.38	42.81	42.34	42.81	42.81	0.26%	1,845,950
Jul 24, 2025	42.80	42.89	42.68	42.70	42.70	-1.18%	2,735,744
Jul 23, 2025	42.48	43.23	42.40	43.21	43.21	1.86%	4,461,073
Jul 22, 2025	42.21	42.45	41.98	42.42	42.42	-	3,055,701
Jul 21, 2025	42.38	42.63	42.26	42.42	42.42	0.69%	918,751
Jul 18, 2025	42.51	42.52	42.06	42.13	42.13	-0.52%	1,109,344
Jul 17, 2025	42.05	42.38	42.05	42.35	42.35	0.40%	1,601,486
Jul 16, 2025	42.02	42.20	41.79	42.18	42.18	0.86%	3,383,976
Jul 15, 2025	42.37	42.37	41.82	41.82	41.82	-1.25%	1,278,810
Jul 14, 2025	42.02	42.36	42.01	42.35	42.35	-0.24%	1,924,692
Jul 11, 2025	42.52	42.57	42.41	42.45	42.45	-0.96%	899,964
Jul 10, 2025	43.11	43.11	42.79	42.86	42.86	-0.92%	1,328,400
Jul 9, 2025	43.16	43.31	43.04	43.26	43.26	1.57%	2,940,413
Jul 8, 2025	42.38	42.67	42.35	42.59	42.59	0.85%	2,191,225
Jul 7, 2025	42.24	42.40	42.08	42.23	42.23	0.05%	1,840,122
Jul 3, 2025	42.12	42.31	42.08	42.21	42.21	0.09%	1,144,924
Jul 2, 2025	41.92	42.19	41.82	42.17	42.17	0.38%	2,088,311
Jul 1, 2025	42.07	42.25	41.82	42.01	42.01	-0.71%	1,946,454
Jun 30, 2025	42.09	42.35	41.96	42.31	42.31	0.02%	1,624,851
Jun 27, 2025	42.00	42.39	41.91	42.30	42.30	1.59%	4,540,643
Jun 26, 2025	41.52	41.68	41.37	41.64	41.64	1.19%	1,985,294
Jun 25, 2025	41.06	41.21	40.96	41.15	41.15	-0.58%	1,624,480
Jun 24, 2025	41.21	41.45	41.12	41.39	41.39	1.57%	1,791,187
Jun 23, 2025	40.05	40.79	40.03	40.75	40.75	1.02%	4,065,030
Jun 20, 2025	40.33	40.55	40.32	40.34	40.34	0.15%	2,332,380
Jun 18, 2025	40.35	40.60	40.22	40.28	40.28	-0.30%	3,309,873
Jun 17, 2025	40.98	41.02	40.37	40.40	40.40	-1.77%	4,781,904
Jun 16, 2025	41.17	41.50	40.97	41.13	41.13	-0.92%	6,116,979
Jun 13, 2025	41.39	41.79	41.37	41.51	40.84	-1.68%	5,467,713
Jun 12, 2025	42.22	42.44	42.15	42.22	41.53	0.26%	2,488,135
Jun 11, 2025	42.21	42.34	42.00	42.11	41.43	-0.02%	4,258,627
Jun 10, 2025	42.30	42.33	41.99	42.12	41.44	-0.45%	6,624,539
Jun 9, 2025	42.24	42.44	42.21	42.31	41.62	-0.49%	1,341,880
Jun 6, 2025	42.50	42.61	42.43	42.52	41.83	-0.12%	1,272,358
Jun 5, 2025	42.84	42.87	42.49	42.57	41.88	0.26%	3,078,319

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.