iShares MSCI Germany ETF (BMV:EWG)
Mexico · Delayed Price · Currency is MXN 760.75
0.00 (0.00%)
At close: Sep 22, 2025
BMV:EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 760.75 | 760.75 | 760.75 | 760.75 | - | - | - |
| Sep 19, 2025 | 759.50 | 760.75 | 759.00 | 760.75 | 760.75 | -0.03% | 58 |
| Sep 18, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 1.00% | 24 |
| Sep 17, 2025 | 755.50 | 755.50 | 753.46 | 753.46 | 753.46 | -1.15% | 72 |
| Sep 12, 2025 | 764.60 | 764.60 | 761.70 | 762.20 | 762.20 | -0.31% | 367 |
| Sep 11, 2025 | 764.00 | 766.35 | 764.00 | 764.60 | 764.60 | 0.04% | 155 |
| Sep 10, 2025 | 770.20 | 770.20 | 764.30 | 764.30 | 764.30 | -1.10% | 11 |
| Sep 9, 2025 | 777.00 | 777.00 | 772.81 | 772.81 | 772.81 | 0.06% | 20 |
| Sep 5, 2025 | 774.10 | 774.10 | 772.23 | 772.31 | 772.31 | -0.11% | 1,088 |
| Sep 4, 2025 | 773.13 | 773.13 | 773.13 | 773.13 | 773.13 | 0.80% | 257 |
| Sep 2, 2025 | 765.00 | 767.03 | 764.50 | 767.03 | 767.03 | -1.79% | 176 |
| Sep 1, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | - | 25 |
| Aug 29, 2025 | 782.07 | 782.07 | 780.65 | 781.00 | 781.00 | -0.52% | 96 |
| Aug 28, 2025 | 785.11 | 785.11 | 785.11 | 785.11 | 785.11 | 0.60% | 124 |
| Aug 27, 2025 | 783.00 | 783.00 | 780.40 | 780.40 | 780.40 | -0.93% | 228 |
| Aug 25, 2025 | 789.00 | 789.00 | 787.70 | 787.70 | 787.70 | -1.04% | 3,987 |
| Aug 22, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.74% | 11 |
| Aug 21, 2025 | 793.00 | 793.00 | 789.01 | 790.17 | 790.17 | -0.87% | 32 |
| Aug 19, 2025 | 797.00 | 797.11 | 797.00 | 797.11 | 797.11 | 0.17% | 2,184 |
| Aug 18, 2025 | 795.76 | 795.76 | 795.76 | 795.76 | 795.76 | -0.61% | 15 |
| Aug 15, 2025 | 797.00 | 800.63 | 797.00 | 800.63 | 800.63 | 0.21% | - |
| Aug 14, 2025 | 799.00 | 800.00 | 798.98 | 798.98 | 798.98 | 1.26% | 999 |
| Aug 13, 2025 | 788.00 | 789.00 | 788.00 | 789.00 | 789.00 | 1.04% | 116 |
| Aug 12, 2025 | 780.90 | 780.90 | 780.90 | 780.90 | 780.90 | -0.78% | 64 |
| Aug 8, 2025 | 787.07 | 787.07 | 787.07 | 787.07 | 787.07 | -0.50% | 149 |
| Aug 7, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 1.41% | 93 |
| Aug 6, 2025 | 777.00 | 780.20 | 777.00 | 780.00 | 780.00 | 0.39% | 152 |
| Aug 5, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -0.51% | 116 |
| Aug 4, 2025 | 782.20 | 782.20 | 781.00 | 781.00 | 781.00 | 1.37% | 356 |
| Aug 1, 2025 | 770.45 | 770.45 | 770.45 | 770.45 | 770.45 | -0.41% | 11 |
| Jul 31, 2025 | 778.47 | 778.47 | 773.62 | 773.62 | 773.62 | -1.35% | 25 |
| Jul 30, 2025 | 784.20 | 784.20 | 784.20 | 784.20 | 784.20 | -0.31% | 100 |
| Jul 29, 2025 | 787.95 | 787.95 | 786.65 | 786.65 | 786.65 | 0.47% | 312 |
| Jul 28, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -1.26% | 60 |
| Jul 25, 2025 | 793.03 | 793.03 | 793.03 | 793.03 | 793.03 | -0.07% | 97 |
| Jul 24, 2025 | 793.55 | 793.55 | 793.55 | 793.55 | 793.55 | -0.81% | 1,312 |
| Jul 23, 2025 | 798.20 | 800.50 | 798.20 | 800.00 | 800.00 | 1.09% | 209 |
| Jul 22, 2025 | 786.80 | 791.35 | 786.80 | 791.35 | 791.35 | 0.04% | 625 |
| Jul 18, 2025 | 794.85 | 794.85 | 791.00 | 791.00 | 791.00 | -0.37% | 25 |
| Jul 17, 2025 | 793.90 | 793.90 | 793.90 | 793.90 | 793.90 | 0.63% | 19 |
| Jul 16, 2025 | 785.01 | 788.95 | 785.01 | 788.95 | 788.95 | -0.13% | 68 |
| Jul 15, 2025 | 790.00 | 792.29 | 786.90 | 790.00 | 790.00 | -0.40% | 988 |
| Jul 14, 2025 | 793.15 | 793.15 | 793.15 | 793.15 | 793.15 | 0.19% | 88 |
| Jul 11, 2025 | 798.00 | 798.00 | 791.64 | 791.66 | 791.66 | -1.04% | 204 |
| Jul 10, 2025 | 798.10 | 800.00 | 797.50 | 800.00 | 800.00 | -0.51% | 14,511 |
| Jul 9, 2025 | 800.92 | 804.10 | 800.92 | 804.10 | 804.10 | 1.13% | 617 |
| Jul 8, 2025 | 796.29 | 796.29 | 793.85 | 795.14 | 795.14 | 1.03% | 3,091 |
| Jul 7, 2025 | 789.00 | 791.50 | 787.00 | 787.00 | 787.00 | 0.25% | 4,606 |
| Jul 3, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.70% | 31 |
| Jul 2, 2025 | 784.90 | 790.53 | 784.90 | 790.53 | 790.53 | 0.03% | 241 |