iShares MSCI Germany ETF (BMV:EWG)
Mexico · Delayed Price · Currency is MXN 721.00
-3.50 (-0.48%)
At close: Mar 11, 2026
BMV:EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -0.48% | 13 |
| Mar 10, 2026 | 728.00 | 728.00 | 723.00 | 724.50 | 724.50 | 0.35% | 7,208 |
| Mar 9, 2026 | 711.60 | 722.10 | 711.60 | 722.00 | 722.00 | -0.61% | 535 |
| Mar 6, 2026 | 725.02 | 726.42 | 719.70 | 726.42 | 726.42 | 0.03% | 1,927 |
| Mar 5, 2026 | 736.00 | 736.00 | 726.20 | 726.20 | 726.20 | -1.29% | 3,593 |
| Mar 4, 2026 | 737.00 | 737.00 | 735.68 | 735.68 | 735.68 | 0.33% | 75 |
| Mar 3, 2026 | 727.60 | 733.50 | 723.90 | 733.25 | 733.25 | -1.44% | 5,999 |
| Mar 2, 2026 | 750.00 | 750.00 | 744.00 | 744.00 | 744.00 | -2.87% | 1,073 |
| Feb 27, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.25% | 30 |
| Feb 26, 2026 | 764.00 | 766.00 | 763.01 | 764.10 | 764.10 | 0.43% | 2,816 |
| Feb 25, 2026 | 761.50 | 761.50 | 760.80 | 760.80 | 760.80 | 0.97% | 53 |
| Feb 23, 2026 | 753.49 | 753.49 | 753.49 | 753.49 | 753.49 | -0.79% | 140 |
| Feb 20, 2026 | 760.00 | 761.50 | 759.00 | 759.50 | 759.50 | 0.47% | 1,363 |
| Feb 19, 2026 | 755.97 | 755.97 | 755.97 | 755.97 | 755.97 | -0.66% | 5,534 |
| Feb 18, 2026 | 759.80 | 761.01 | 759.80 | 761.00 | 761.00 | 0.93% | 86 |
| Feb 17, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 0.10% | 23 |
| Feb 13, 2026 | 753.11 | 755.56 | 753.00 | 753.25 | 753.25 | -0.37% | 1,436 |
| Feb 12, 2026 | 755.01 | 758.01 | 755.01 | 756.07 | 756.07 | -0.65% | 8,458 |
| Feb 10, 2026 | 762.00 | 762.00 | 761.00 | 761.00 | 761.00 | -0.07% | 19 |
| Feb 9, 2026 | 761.00 | 761.50 | 761.00 | 761.50 | 761.50 | 1.40% | 147 |
| Feb 6, 2026 | 749.20 | 751.00 | 749.20 | 751.00 | 751.00 | 0.63% | 5,641 |
| Feb 5, 2026 | 744.80 | 747.50 | 743.00 | 746.32 | 746.32 | 0.03% | 3,484 |
| Feb 4, 2026 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | -0.52% | 79 |
| Feb 3, 2026 | 749.00 | 750.00 | 746.92 | 750.00 | 750.00 | -0.11% | 528 |
| Jan 30, 2026 | 750.26 | 752.46 | 750.26 | 750.80 | 750.80 | 0.44% | 253 |
| Jan 29, 2026 | 754.58 | 754.58 | 741.00 | 747.50 | 747.50 | -1.25% | 827 |
| Jan 28, 2026 | 755.50 | 757.00 | 755.50 | 757.00 | 757.00 | -0.65% | 1,139 |
| Jan 27, 2026 | 761.98 | 761.98 | 761.98 | 761.98 | 761.98 | - | 359 |
| Jan 26, 2026 | 757.13 | 762.00 | 757.13 | 762.00 | 762.00 | 1.18% | 125 |
| Jan 23, 2026 | 754.20 | 754.20 | 753.10 | 753.10 | 753.10 | -0.16% | 1,945 |
| Jan 22, 2026 | 752.10 | 754.30 | 751.90 | 754.30 | 754.30 | 1.86% | 244 |
| Jan 21, 2026 | 745.00 | 745.00 | 740.50 | 740.50 | 740.50 | -1.79% | 7,093 |
| Jan 20, 2026 | 766.50 | 766.50 | 751.80 | 754.00 | 754.00 | -1.37% | 26,011 |
| Jan 16, 2026 | 767.00 | 767.00 | 764.50 | 764.50 | 764.50 | - | 187 |
| Jan 15, 2026 | 769.22 | 769.22 | 764.50 | 764.50 | 764.50 | -1.23% | 70 |
| Jan 14, 2026 | 780.00 | 780.00 | 773.16 | 774.00 | 774.00 | -0.77% | 1,025 |
| Jan 13, 2026 | 781.00 | 781.00 | 778.34 | 780.00 | 780.00 | -0.63% | 943 |
| Jan 12, 2026 | 784.41 | 784.95 | 784.41 | 784.95 | 784.95 | 0.52% | 234 |
| Jan 9, 2026 | 780.50 | 782.00 | 779.34 | 780.90 | 780.90 | 0.56% | 61,020 |
| Jan 8, 2026 | 776.20 | 776.55 | 776.20 | 776.55 | 776.55 | -0.42% | 6,529 |
| Jan 7, 2026 | 779.84 | 779.84 | 779.84 | 779.84 | 779.84 | 0.44% | 22 |
| Jan 6, 2026 | 773.00 | 776.40 | 772.00 | 776.40 | 776.40 | 0.83% | 1,204 |
| Jan 5, 2026 | 768.50 | 770.59 | 768.50 | 770.00 | 770.00 | 0.79% | 32 |
| Jan 2, 2026 | 760.04 | 764.00 | 760.04 | 764.00 | 764.00 | -0.39% | 31 |
| Dec 31, 2025 | 768.19 | 768.19 | 767.00 | 767.00 | 767.00 | -0.19% | 28 |
| Dec 30, 2025 | 766.50 | 768.90 | 766.50 | 768.43 | 768.43 | 0.58% | 243 |
| Dec 29, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 0.52% | 49 |
| Dec 26, 2025 | 763.50 | 763.50 | 760.01 | 760.01 | 760.01 | -0.55% | 42 |
| Dec 24, 2025 | 764.23 | 764.23 | 764.23 | 764.23 | 764.23 | 0.40% | 376 |
| Dec 23, 2025 | 761.58 | 761.58 | 761.16 | 761.16 | 761.16 | 0.28% | 32 |