iShares MSCI Germany ETF (EWG)

EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	42.81	42.86	42.49	42.57	-	0.26%	3,066,908
Jun 4, 2025	42.20	42.59	42.16	42.46	42.46	0.81%	2,024,516
Jun 3, 2025	41.93	42.14	41.83	42.12	42.12	-0.52%	2,262,874
Jun 2, 2025	41.85	42.35	41.72	42.34	42.34	0.88%	4,073,954
May 30, 2025	42.06	42.06	41.65	41.97	41.97	0.29%	2,300,203
May 29, 2025	41.93	41.98	41.65	41.85	41.85	0.19%	1,452,220
May 28, 2025	41.94	41.94	41.69	41.77	41.77	-1.28%	1,642,219
May 27, 2025	42.27	42.40	42.16	42.31	42.31	2.54%	1,849,063
May 23, 2025	40.99	41.40	40.97	41.26	41.26	-0.91%	5,027,489
May 22, 2025	41.54	41.76	41.43	41.64	41.64	-0.10%	3,184,392
May 21, 2025	41.89	42.12	41.63	41.68	41.68	-0.22%	3,274,402
May 20, 2025	41.60	41.77	41.59	41.77	41.77	0.51%	3,163,499
May 19, 2025	41.16	41.57	41.12	41.56	41.56	1.74%	2,223,914
May 16, 2025	40.81	40.89	40.65	40.85	40.85	-0.02%	2,279,576
May 15, 2025	40.61	40.90	40.59	40.86	40.86	1.29%	1,893,592
May 14, 2025	40.72	40.74	40.34	40.34	40.34	-0.62%	2,275,666
May 13, 2025	40.43	40.67	40.41	40.59	40.59	0.52%	2,303,871
May 12, 2025	40.30	40.41	40.02	40.38	40.38	-0.96%	5,181,294
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

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.