iShares MSCI Germany ETF (EWG)
NYSEARCA: EWG · Real-Time Price · USD
37.39
-0.20 (-0.53%)
At close: Mar 28, 2025, 4:00 PM
36.93
-0.46 (-1.23%)
Pre-market: Mar 31, 2025, 4:57 AM EDT
EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 36.08 | 36.27 | 35.70 | 36.07 | 36.07 | 0.19% | 1,915,202 |
| Feb 27, 2025 | 36.40 | 36.47 | 35.96 | 36.00 | 36.00 | -1.93% | 1,308,261 |
| Feb 26, 2025 | 36.80 | 37.07 | 36.60 | 36.71 | 36.71 | 0.36% | 2,788,251 |
| Feb 25, 2025 | 36.57 | 36.73 | 36.31 | 36.58 | 36.58 | 1.41% | 959,526 |
| Feb 24, 2025 | 36.31 | 36.33 | 35.99 | 36.07 | 36.07 | 0.45% | 1,695,793 |
| Feb 21, 2025 | 36.22 | 36.22 | 35.79 | 35.91 | 35.91 | -0.77% | 853,629 |
| Feb 20, 2025 | 36.29 | 36.38 | 36.06 | 36.19 | 36.19 | 0.36% | 787,286 |
| Feb 19, 2025 | 36.25 | 36.28 | 35.94 | 36.06 | 36.06 | -2.28% | 2,911,969 |
| Feb 18, 2025 | 36.81 | 36.95 | 36.76 | 36.90 | 36.90 | 1.32% | 2,397,808 |
| Feb 14, 2025 | 36.56 | 36.63 | 36.42 | 36.42 | 36.42 | 0.03% | 1,706,151 |
| Feb 13, 2025 | 36.13 | 36.48 | 35.99 | 36.41 | 36.41 | 1.85% | 1,988,330 |
| Feb 12, 2025 | 35.26 | 35.84 | 35.21 | 35.75 | 35.75 | 0.99% | 1,280,374 |
| Feb 11, 2025 | 35.06 | 35.41 | 35.02 | 35.40 | 35.40 | 1.43% | 866,729 |
| Feb 10, 2025 | 34.83 | 34.95 | 34.80 | 34.90 | 34.90 | 0.75% | 476,075 |
| Feb 7, 2025 | 35.10 | 35.14 | 34.61 | 34.64 | 34.64 | -1.34% | 1,786,329 |
| Feb 6, 2025 | 34.87 | 35.13 | 34.84 | 35.11 | 35.11 | 1.15% | 873,836 |
| Feb 5, 2025 | 34.62 | 34.75 | 34.55 | 34.71 | 34.71 | 0.93% | 478,097 |
| Feb 4, 2025 | 34.26 | 34.45 | 34.23 | 34.39 | 34.39 | 1.33% | 770,506 |
| Feb 3, 2025 | 33.75 | 34.16 | 33.60 | 33.94 | 33.94 | -1.99% | 2,580,199 |
| Jan 31, 2025 | 34.82 | 35.03 | 34.56 | 34.63 | 34.63 | -0.80% | 1,401,891 |
| Jan 30, 2025 | 34.89 | 35.07 | 34.74 | 34.91 | 34.91 | 0.49% | 1,177,886 |
| Jan 29, 2025 | 34.68 | 34.81 | 34.60 | 34.74 | 34.74 | 0.52% | 735,862 |
| Jan 28, 2025 | 34.46 | 34.61 | 34.38 | 34.56 | 34.56 | 0.14% | 393,007 |
| Jan 27, 2025 | 34.37 | 34.58 | 34.37 | 34.51 | 34.51 | -0.14% | 764,176 |
| Jan 24, 2025 | 34.55 | 34.69 | 34.48 | 34.56 | 34.56 | 0.26% | 1,230,938 |
| Jan 23, 2025 | 34.21 | 34.52 | 34.13 | 34.47 | 34.47 | 1.14% | 1,103,721 |
| Jan 22, 2025 | 34.21 | 34.26 | 34.08 | 34.08 | 34.08 | 0.29% | 290,442 |
| Jan 21, 2025 | 33.69 | 33.98 | 33.62 | 33.98 | 33.98 | 2.50% | 813,377 |
| Jan 17, 2025 | 33.15 | 33.34 | 33.11 | 33.15 | 33.15 | 0.97% | 526,191 |
| Jan 16, 2025 | 32.77 | 32.94 | 32.68 | 32.83 | 32.83 | 0.12% | 751,985 |