iShares MSCI Germany ETF (EWG)
NYSEARCA: EWG · Real-Time Price · USD
41.41
+0.27 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.53 | 41.62 | 41.35 | 41.41 | 41.41 | 0.66% | 1,761,686 |
| Dec 4, 2025 | 41.26 | 41.28 | 41.08 | 41.14 | 41.14 | 0.46% | 1,576,745 |
| Dec 3, 2025 | 40.82 | 41.02 | 40.78 | 40.95 | 40.95 | 0.15% | 3,088,195 |
| Dec 2, 2025 | 40.83 | 40.95 | 40.75 | 40.89 | 40.89 | 0.91% | 1,786,619 |
| Dec 1, 2025 | 40.60 | 40.72 | 40.51 | 40.52 | 40.52 | -0.98% | 1,937,630 |
| Nov 28, 2025 | 40.74 | 40.92 | 40.70 | 40.92 | 40.92 | 0.79% | 1,287,369 |
| Nov 26, 2025 | 40.25 | 40.64 | 40.24 | 40.60 | 40.60 | 1.02% | 1,563,894 |
| Nov 25, 2025 | 39.88 | 40.25 | 39.73 | 40.19 | 40.19 | 1.82% | 1,451,422 |
| Nov 24, 2025 | 39.49 | 39.62 | 39.37 | 39.47 | 39.47 | 0.18% | 1,394,836 |
| Nov 21, 2025 | 39.32 | 39.52 | 39.05 | 39.40 | 39.40 | 1.31% | 1,596,105 |
| Nov 20, 2025 | 39.74 | 39.88 | 38.87 | 38.89 | 38.89 | -1.57% | 2,224,173 |
| Nov 19, 2025 | 39.65 | 39.78 | 39.32 | 39.51 | 39.51 | -0.05% | 1,471,378 |
| Nov 18, 2025 | 39.55 | 39.69 | 39.40 | 39.53 | 39.53 | -1.20% | 2,339,995 |
| Nov 17, 2025 | 40.34 | 40.43 | 39.84 | 40.01 | 40.01 | -2.08% | 1,716,752 |
| Nov 14, 2025 | 40.62 | 40.91 | 40.60 | 40.86 | 40.86 | -0.95% | 2,265,634 |
| Nov 13, 2025 | 41.46 | 41.51 | 41.03 | 41.25 | 41.25 | -1.03% | 4,326,724 |
| Nov 12, 2025 | 41.47 | 41.70 | 41.46 | 41.68 | 41.68 | 1.09% | 1,261,320 |
| Nov 11, 2025 | 41.06 | 41.28 | 41.06 | 41.23 | 41.23 | 0.66% | 2,071,737 |
| Nov 10, 2025 | 40.84 | 40.98 | 40.71 | 40.96 | 40.96 | 1.19% | 1,484,153 |
| Nov 7, 2025 | 40.07 | 40.49 | 39.97 | 40.48 | 40.48 | 0.22% | 2,132,241 |
| Nov 6, 2025 | 40.67 | 40.70 | 40.24 | 40.39 | 40.39 | -0.83% | 2,667,191 |
| Nov 5, 2025 | 40.39 | 40.78 | 40.39 | 40.73 | 40.73 | 0.97% | 1,672,688 |
| Nov 4, 2025 | 40.30 | 40.52 | 40.26 | 40.34 | 40.34 | -1.39% | 6,831,268 |
| Nov 3, 2025 | 40.99 | 41.01 | 40.86 | 40.91 | 40.91 | 0.44% | 2,046,100 |
| Oct 31, 2025 | 40.80 | 40.80 | 40.55 | 40.73 | 40.73 | -0.66% | 1,590,339 |
| Oct 30, 2025 | 40.96 | 41.16 | 40.96 | 41.00 | 41.00 | -0.65% | 1,934,134 |
| Oct 29, 2025 | 41.66 | 41.68 | 41.06 | 41.27 | 41.27 | -1.08% | 3,329,043 |
| Oct 28, 2025 | 41.79 | 41.90 | 41.70 | 41.72 | 41.72 | -0.14% | 1,583,024 |
| Oct 27, 2025 | 41.67 | 41.81 | 41.60 | 41.78 | 41.78 | 0.46% | 1,370,068 |
| Oct 24, 2025 | 41.65 | 41.69 | 41.51 | 41.59 | 41.59 | 0.10% | 1,836,620 |
| Oct 23, 2025 | 41.32 | 41.58 | 41.32 | 41.55 | 41.55 | 0.27% | 2,269,725 |
| Oct 22, 2025 | 41.59 | 41.60 | 41.22 | 41.44 | 41.44 | -0.60% | 2,046,399 |
| Oct 21, 2025 | 41.64 | 41.85 | 41.55 | 41.69 | 41.69 | -0.45% | 2,593,853 |
| Oct 20, 2025 | 41.73 | 41.92 | 41.70 | 41.88 | 41.88 | 1.21% | 1,956,587 |
| Oct 17, 2025 | 41.20 | 41.41 | 41.10 | 41.38 | 41.38 | -0.50% | 2,717,074 |
| Oct 16, 2025 | 41.64 | 41.86 | 41.52 | 41.59 | 41.59 | 0.14% | 2,469,863 |
| Oct 15, 2025 | 41.58 | 41.73 | 41.29 | 41.53 | 41.53 | -0.34% | 2,847,196 |
| Oct 14, 2025 | 41.38 | 41.78 | 41.31 | 41.67 | 41.67 | -0.26% | 2,740,767 |
| Oct 13, 2025 | 41.58 | 41.83 | 41.52 | 41.78 | 41.78 | 0.63% | 1,946,491 |
| Oct 10, 2025 | 42.26 | 42.26 | 41.51 | 41.52 | 41.52 | -1.35% | 2,642,336 |
| Oct 9, 2025 | 42.43 | 42.56 | 41.98 | 42.09 | 42.09 | -0.59% | 2,417,219 |
| Oct 8, 2025 | 42.28 | 42.42 | 42.21 | 42.34 | 42.34 | 0.64% | 2,031,223 |
| Oct 7, 2025 | 42.25 | 42.28 | 42.05 | 42.07 | 42.07 | -0.83% | 1,400,572 |
| Oct 6, 2025 | 42.45 | 42.47 | 42.30 | 42.42 | 42.42 | -0.02% | 2,133,094 |
| Oct 3, 2025 | 42.38 | 42.48 | 42.30 | 42.43 | 42.43 | -0.09% | 1,461,029 |
| Oct 2, 2025 | 42.55 | 42.61 | 42.28 | 42.47 | 42.47 | 0.81% | 2,198,755 |
| Oct 1, 2025 | 41.84 | 42.21 | 41.81 | 42.13 | 42.13 | 1.25% | 2,286,821 |
| Sep 30, 2025 | 41.36 | 41.67 | 41.35 | 41.61 | 41.61 | 0.73% | 2,173,846 |
| Sep 29, 2025 | 41.23 | 41.36 | 41.20 | 41.31 | 41.31 | 0.27% | 2,822,863 |
| Sep 26, 2025 | 41.06 | 41.22 | 41.02 | 41.20 | 41.20 | 1.10% | 2,294,524 |
| Sep 25, 2025 | 40.70 | 40.80 | 40.54 | 40.75 | 40.75 | -1.19% | 2,866,611 |
| Sep 24, 2025 | 41.22 | 41.34 | 41.15 | 41.24 | 41.24 | -0.07% | 2,282,865 |
| Sep 23, 2025 | 41.30 | 41.41 | 41.17 | 41.27 | 41.27 | 0.07% | 3,737,875 |
| Sep 22, 2025 | 40.99 | 41.27 | 40.92 | 41.24 | 41.24 | 0.05% | 2,669,082 |
| Sep 19, 2025 | 41.25 | 41.35 | 41.16 | 41.22 | 41.22 | -0.55% | 2,925,233 |
| Sep 18, 2025 | 41.27 | 41.54 | 41.17 | 41.45 | 41.45 | 0.95% | 5,658,966 |
| Sep 17, 2025 | 41.18 | 41.44 | 40.92 | 41.06 | 41.06 | -0.22% | 2,659,158 |
| Sep 16, 2025 | 41.27 | 41.27 | 40.94 | 41.15 | 41.15 | -0.65% | 2,952,803 |
| Sep 15, 2025 | 41.32 | 41.48 | 41.26 | 41.42 | 41.42 | 0.27% | 4,993,756 |
| Sep 12, 2025 | 41.22 | 41.36 | 41.19 | 41.31 | 41.31 | -0.19% | 1,610,471 |
| Sep 11, 2025 | 41.19 | 41.44 | 41.18 | 41.39 | 41.39 | 0.78% | 2,503,463 |
| Sep 10, 2025 | 41.32 | 41.37 | 41.02 | 41.07 | 41.07 | -0.99% | 2,588,893 |
| Sep 9, 2025 | 41.40 | 41.52 | 41.35 | 41.48 | 41.48 | -0.50% | 1,616,204 |
| Sep 8, 2025 | 41.50 | 41.71 | 41.50 | 41.69 | 41.69 | 0.85% | 1,512,276 |
| Sep 5, 2025 | 41.52 | 41.59 | 41.20 | 41.34 | 41.34 | - | 1,639,724 |
| Sep 4, 2025 | 41.21 | 41.35 | 41.14 | 41.34 | 41.34 | 0.71% | 2,721,733 |
| Sep 3, 2025 | 40.98 | 41.13 | 40.91 | 41.05 | 41.05 | 0.02% | 2,549,887 |
| Sep 2, 2025 | 40.97 | 41.23 | 40.84 | 41.04 | 41.04 | -2.01% | 3,236,539 |
| Aug 29, 2025 | 41.90 | 41.93 | 41.76 | 41.88 | 41.88 | -0.33% | 1,715,795 |
| Aug 28, 2025 | 42.00 | 42.09 | 41.92 | 42.02 | 42.02 | 0.31% | 2,237,108 |
| Aug 27, 2025 | 41.72 | 41.91 | 41.54 | 41.89 | 41.89 | -0.57% | 1,166,878 |
| Aug 26, 2025 | 42.20 | 42.32 | 42.07 | 42.13 | 42.13 | 0.02% | 3,013,373 |
| Aug 25, 2025 | 42.61 | 42.61 | 42.11 | 42.12 | 42.12 | -1.27% | 1,707,406 |
| Aug 22, 2025 | 42.19 | 42.78 | 42.15 | 42.66 | 42.66 | 1.38% | 1,524,362 |
| Aug 21, 2025 | 42.20 | 42.23 | 42.03 | 42.08 | 42.08 | -0.73% | 2,238,610 |
| Aug 20, 2025 | 42.40 | 42.47 | 42.24 | 42.39 | 42.39 | - | 882,176 |
| Aug 19, 2025 | 42.64 | 42.68 | 42.33 | 42.39 | 42.39 | -0.14% | 1,930,448 |
| Aug 18, 2025 | 42.41 | 42.48 | 42.27 | 42.45 | 42.45 | -0.31% | 860,593 |
| Aug 15, 2025 | 42.66 | 42.76 | 42.51 | 42.58 | 42.58 | 0.19% | 1,174,150 |
| 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 |