iShares MSCI Germany ETF (EWG)
NYSEARCA: EWG · Real-Time Price · USD
42.57
+0.11 (0.26%)
At close: Jun 5, 2025, 4:00 PM
42.50
-0.07 (-0.16%)
After-hours: Jun 5, 2025, 4:01 PM EDT

EWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202542.8142.8642.4942.57-0.26%3,066,908
Jun 4, 202542.2042.5942.1642.4642.460.81%2,024,516
Jun 3, 202541.9342.1441.8342.1242.12-0.52%2,262,874
Jun 2, 202541.8542.3541.7242.3442.340.88%4,073,954
May 30, 202542.0642.0641.6541.9741.970.29%2,300,203
May 29, 202541.9341.9841.6541.8541.850.19%1,452,220
May 28, 202541.9441.9441.6941.7741.77-1.28%1,642,219
May 27, 202542.2742.4042.1642.3142.312.54%1,849,063
May 23, 202540.9941.4040.9741.2641.26-0.91%5,027,489
May 22, 202541.5441.7641.4341.6441.64-0.10%3,184,392
May 21, 202541.8942.1241.6341.6841.68-0.22%3,274,402
May 20, 202541.6041.7741.5941.7741.770.51%3,163,499
May 19, 202541.1641.5741.1241.5641.561.74%2,223,914
May 16, 202540.8140.8940.6540.8540.85-0.02%2,279,576
May 15, 202540.6140.9040.5940.8640.861.29%1,893,592
May 14, 202540.7240.7440.3440.3440.34-0.62%2,275,666
May 13, 202540.4340.6740.4140.5940.590.52%2,303,871
May 12, 202540.3040.4140.0240.3840.38-0.96%5,181,294
May 9, 202540.7940.8740.6840.7740.770.77%2,614,846
May 8, 202540.6640.6640.4240.4640.460.05%1,545,702
May 7, 202540.5240.7040.3440.4440.44-0.57%2,652,273
May 6, 202540.5540.7740.5140.6740.67-0.12%4,245,790
May 5, 202540.7840.8340.6840.7240.720.94%1,575,698
May 2, 202540.3140.5040.2640.3440.342.23%2,628,931
May 1, 202539.6839.7539.4339.4639.46-0.08%3,225,844
Apr 30, 202539.2739.6439.1139.4939.49-0.45%2,061,977
Apr 29, 202539.4739.6939.4739.6739.670.51%2,697,089
Apr 28, 202539.4239.4939.1639.4739.470.28%1,818,228
Apr 25, 202539.1439.4039.0439.3639.360.85%1,797,629
Apr 24, 202538.6739.0738.6139.0339.031.53%1,578,331
Apr 23, 202538.4538.8238.3638.4438.441.08%3,499,812
Apr 22, 202537.5638.0737.5338.0338.032.70%2,796,705
Apr 21, 202537.6037.6836.7237.0337.03-0.99%3,951,842
Apr 17, 202537.4037.5837.2337.4037.400.48%3,726,301
Apr 16, 202537.2037.5037.1037.2237.220.05%2,622,376
Apr 15, 202537.1237.3136.9737.2037.201.03%3,572,983
Apr 14, 202536.6437.0336.5436.8236.821.24%4,588,869
Apr 11, 202535.7036.4635.5936.3736.371.59%4,236,403
Apr 10, 202535.6335.9734.8435.8035.80-1.16%5,509,953
Apr 9, 202533.5836.4233.4436.2236.229.03%7,688,934
Apr 8, 202534.4634.4632.8233.2233.22-0.98%5,685,507
Apr 7, 202533.3535.1033.0633.5533.55-2.24%10,891,741
Apr 4, 202535.3835.5334.2534.3234.32-6.56%9,598,116
Apr 3, 202537.3237.4236.6636.7336.73-1.74%5,679,721
Apr 2, 202536.9237.4936.9037.3837.380.24%2,966,921
Apr 1, 202537.2337.4437.0137.2937.290.57%2,421,345
Mar 31, 202536.7637.1336.5737.0837.08-0.83%4,808,019
Mar 28, 202537.4237.5537.2237.3937.39-0.53%5,030,093
Mar 27, 202537.3537.7237.3237.5937.590.08%3,573,700
Mar 26, 202537.9738.1337.4437.5637.56-2.14%4,541,008