iShares MSCI Germany ETF (EWG)

EWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.59	41.62	41.32	41.40	-	-2.02%	644,767
May 14, 2026	42.40	42.57	42.20	42.25	42.25	0.21%	546,429
May 13, 2026	41.88	42.18	41.87	42.16	42.16	0.52%	443,135
May 12, 2026	42.00	42.03	41.71	41.94	41.94	-1.39%	771,597
May 11, 2026	42.50	42.67	42.43	42.53	42.53	-0.28%	1,842,537
May 8, 2026	42.77	42.79	42.38	42.65	42.65	0.35%	1,195,342
May 7, 2026	43.36	43.44	42.48	42.50	42.50	-2.23%	949,494
May 6, 2026	43.28	43.51	43.20	43.47	43.47	2.55%	1,859,238
May 5, 2026	42.32	42.49	42.03	42.39	42.39	2.19%	1,638,204
May 4, 2026	42.04	42.13	41.34	41.48	41.48	-2.01%	3,032,746
May 1, 2026	42.62	42.78	42.29	42.33	42.33	0.17%	3,344,985
Apr 30, 2026	41.89	42.42	41.76	42.26	42.26	2.23%	1,323,259
Apr 29, 2026	41.76	41.76	41.18	41.34	41.34	-1.31%	1,156,036
Apr 28, 2026	41.87	41.99	41.72	41.89	41.89	-0.55%	2,087,234
Apr 27, 2026	42.41	42.51	42.06	42.12	42.12	-0.54%	821,419
Apr 24, 2026	42.17	42.37	42.04	42.35	42.35	1.03%	2,341,590
Apr 23, 2026	42.05	42.28	41.44	41.92	41.92	-0.95%	2,886,535
Apr 22, 2026	42.42	42.47	42.15	42.32	42.32	0.62%	1,715,043
Apr 21, 2026	42.82	42.95	42.02	42.06	42.06	-2.16%	2,144,515
Apr 20, 2026	42.92	43.00	42.68	42.99	42.99	-0.46%	1,527,558
Apr 17, 2026	43.49	43.70	43.15	43.19	43.19	1.96%	2,980,414
Apr 16, 2026	42.56	42.62	42.22	42.36	42.36	-	872,255
Apr 15, 2026	42.35	42.43	42.24	42.36	42.36	0.40%	775,522
Apr 14, 2026	42.26	42.41	42.19	42.19	42.19	0.60%	1,573,272
Apr 13, 2026	41.13	41.97	41.11	41.94	41.94	0.82%	1,472,858
Apr 10, 2026	41.96	41.96	41.44	41.60	41.60	-0.05%	1,391,311
Apr 9, 2026	41.44	41.82	41.19	41.62	41.62	-0.29%	1,933,893
Apr 8, 2026	42.05	42.13	41.48	41.74	41.74	4.06%	2,761,005
Apr 7, 2026	39.88	40.20	39.40	40.11	40.11	-0.25%	3,071,815
Apr 6, 2026	39.87	40.34	39.87	40.21	40.21	0.78%	4,723,185
Apr 2, 2026	39.15	40.05	39.09	39.90	39.90	-0.75%	3,465,456
Apr 1, 2026	40.29	40.46	39.98	40.20	40.20	1.34%	3,147,690
Mar 31, 2026	39.09	39.73	38.81	39.67	39.67	3.39%	5,435,116
Mar 30, 2026	38.36	38.65	38.16	38.37	38.37	0.76%	2,391,370
Mar 27, 2026	38.32	38.54	37.98	38.08	38.08	-1.53%	3,954,637
Mar 26, 2026	38.87	39.27	38.64	38.67	38.67	-2.03%	2,632,411
Mar 25, 2026	39.72	39.76	39.28	39.47	39.47	1.34%	3,017,680
Mar 24, 2026	38.62	39.15	38.54	38.95	38.95	-0.94%	1,925,858
Mar 23, 2026	39.31	39.96	38.94	39.32	39.32	2.93%	5,674,983
Mar 20, 2026	39.36	39.36	38.03	38.20	38.20	-3.75%	4,926,580
Mar 19, 2026	39.05	40.00	38.96	39.69	39.69	-0.18%	5,975,673
Mar 18, 2026	40.52	40.60	39.72	39.76	39.76	-2.41%	2,210,469
Mar 17, 2026	40.81	40.94	40.67	40.74	40.74	0.54%	2,163,506
Mar 16, 2026	40.39	40.65	40.30	40.52	40.52	1.71%	2,959,896
Mar 13, 2026	40.49	40.67	39.77	39.84	39.84	-1.24%	2,175,638
Mar 12, 2026	40.41	40.58	40.09	40.34	40.34	-1.13%	5,785,824
Mar 11, 2026	40.92	41.10	40.56	40.80	40.80	-0.73%	2,047,187
Mar 10, 2026	41.50	41.85	41.04	41.10	41.10	0.02%	3,170,710
Mar 9, 2026	40.17	41.32	39.72	41.09	41.09	0.66%	3,922,964
Mar 6, 2026	40.28	40.94	40.16	40.82	40.82	-0.87%	3,597,888

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.