iShares MSCI Germany ETF (EWG)

EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	41.04	41.30	40.84	41.11	-	1.38%	399,251
Jun 24, 2026	40.35	40.70	40.35	40.55	40.55	-1.05%	2,915,324
Jun 23, 2026	41.00	41.17	40.96	40.98	40.98	-1.35%	1,123,314
Jun 22, 2026	41.55	41.73	41.46	41.54	41.54	0.05%	602,889
Jun 18, 2026	41.53	41.67	41.44	41.52	41.52	0.39%	925,487
Jun 17, 2026	41.81	42.04	41.29	41.36	41.36	-0.98%	1,710,535
Jun 16, 2026	42.07	42.11	41.73	41.77	41.77	-0.17%	1,045,903
Jun 15, 2026	42.20	42.22	41.82	41.84	41.84	0.87%	1,121,185
Jun 12, 2026	42.13	42.39	41.90	42.31	41.48	0.09%	913,036
Jun 11, 2026	41.44	42.37	41.25	42.27	41.44	2.42%	1,844,906
Jun 10, 2026	41.62	41.86	41.24	41.27	40.46	-1.83%	1,196,733
Jun 9, 2026	42.56	42.69	41.49	42.04	41.21	-0.24%	2,291,844
Jun 8, 2026	42.32	42.39	42.06	42.14	41.31	0.07%	1,062,090
Jun 5, 2026	42.89	42.98	41.92	42.11	41.28	-2.23%	934,630
Jun 4, 2026	43.25	43.31	43.03	43.07	42.22	0.70%	676,807
Jun 3, 2026	43.01	43.04	42.76	42.77	41.93	-1.84%	797,490
Jun 2, 2026	43.63	43.71	43.43	43.57	42.71	0.21%	847,850
Jun 1, 2026	43.32	43.66	43.10	43.48	42.63	0.12%	1,774,541
May 29, 2026	43.47	43.77	43.38	43.43	42.58	-0.14%	1,481,639
May 28, 2026	43.37	43.74	43.28	43.49	42.64	-0.46%	796,250
May 27, 2026	43.80	43.80	43.55	43.69	42.83	-0.14%	726,560
May 26, 2026	43.74	43.83	43.56	43.75	42.89	1.96%	505,198
May 22, 2026	43.11	43.18	42.91	42.91	42.07	-0.33%	906,498
May 21, 2026	42.53	43.22	42.36	43.05	42.20	0.40%	2,222,482
May 20, 2026	42.26	43.10	42.20	42.88	42.04	2.00%	1,654,350
May 19, 2026	42.33	42.45	42.00	42.04	41.21	-0.71%	1,377,371
May 18, 2026	42.18	42.39	41.84	42.34	41.51	2.34%	1,272,116
May 15, 2026	41.59	41.62	41.32	41.37	40.56	-2.08%	881,662
May 14, 2026	42.40	42.57	42.20	42.25	41.42	0.21%	546,429
May 13, 2026	41.88	42.18	41.87	42.16	41.33	0.52%	443,135
May 12, 2026	42.00	42.03	41.71	41.94	41.12	-1.39%	771,597
May 11, 2026	42.50	42.67	42.43	42.53	41.69	-0.28%	1,842,537
May 8, 2026	42.77	42.79	42.38	42.65	41.81	0.35%	1,195,342
May 7, 2026	43.36	43.44	42.48	42.50	41.66	-2.23%	949,494
May 6, 2026	43.28	43.51	43.20	43.47	42.62	2.55%	1,859,238
May 5, 2026	42.32	42.49	42.03	42.39	41.56	2.19%	1,638,204
May 4, 2026	42.04	42.13	41.34	41.48	40.66	-2.01%	3,032,746
May 1, 2026	42.62	42.78	42.29	42.33	41.50	0.17%	3,344,985
Apr 30, 2026	41.89	42.42	41.76	42.26	41.43	2.23%	1,323,259
Apr 29, 2026	41.76	41.76	41.18	41.34	40.53	-1.31%	1,156,036
Apr 28, 2026	41.87	41.99	41.72	41.89	41.07	-0.55%	2,087,234
Apr 27, 2026	42.41	42.51	42.06	42.12	41.29	-0.54%	821,419
Apr 24, 2026	42.17	42.37	42.04	42.35	41.52	1.03%	2,341,590
Apr 23, 2026	42.05	42.28	41.44	41.92	41.10	-0.95%	2,886,535
Apr 22, 2026	42.42	42.47	42.15	42.32	41.49	0.62%	1,715,043
Apr 21, 2026	42.82	42.95	42.02	42.06	41.23	-2.16%	2,144,515
Apr 20, 2026	42.92	43.00	42.68	42.99	42.15	-0.46%	1,527,558
Apr 17, 2026	43.49	43.70	43.15	43.19	42.34	1.96%	2,980,414
Apr 16, 2026	42.56	42.62	42.22	42.36	41.53	-	872,255
Apr 15, 2026	42.35	42.43	42.24	42.36	41.53	0.40%	775,522

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

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.