iShares MSCI Germany ETF (BMV:EWG)
Mexico · Delayed Price · Currency is MXN 734.00
+9.50 (1.31%)
At close: Sep 21, 2026
BMV:EWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 732.00 | 734.36 | 732.00 | 734.00 | 734.00 | 1.31% | 81 |
| Sep 18, 2026 | 724.49 | 724.50 | 724.49 | 724.50 | 724.50 | -1.43% | 47 |
| Sep 17, 2026 | 736.00 | 736.00 | 735.00 | 735.00 | 735.00 | 0.58% | 66 |
| Sep 15, 2026 | 730.79 | 730.79 | 730.79 | 730.79 | 730.79 | -0.98% | 1,136 |
| Sep 11, 2026 | 728.19 | 738.00 | 728.19 | 738.00 | 738.00 | 1.65% | 76 |
| Sep 10, 2026 | 727.43 | 727.43 | 726.00 | 726.00 | 726.00 | -1.67% | 138 |
| Sep 8, 2026 | 738.36 | 738.36 | 738.35 | 738.35 | 738.35 | -0.49% | 25 |
| Sep 4, 2026 | 742.30 | 742.30 | 742.00 | 742.00 | 742.00 | 0.41% | 25 |
| Sep 1, 2026 | 756.01 | 756.01 | 738.99 | 738.99 | 738.99 | -2.25% | 104 |
| Aug 28, 2026 | 756.01 | 756.01 | 756.01 | 756.01 | 756.01 | -1.18% | 47 |
| Aug 26, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1.34% | 9 |
| Aug 25, 2026 | 750.00 | 754.91 | 750.00 | 754.91 | 754.91 | 0.92% | 161 |
| Aug 24, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0.13% | 13 |
| Aug 19, 2026 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0.02% | 970 |
| Aug 18, 2026 | 746.84 | 746.84 | 746.84 | 746.84 | 746.84 | -0.29% | 5,020 |
| Aug 17, 2026 | 754.00 | 754.00 | 746.25 | 749.00 | 749.00 | -0.53% | 93 |
| Aug 14, 2026 | 744.55 | 753.00 | 744.55 | 753.00 | 753.00 | 0.63% | 19 |
| Aug 13, 2026 | 748.29 | 748.30 | 748.29 | 748.30 | 748.30 | 0.11% | 77 |
| Aug 12, 2026 | 747.50 | 747.50 | 747.50 | 747.50 | 747.50 | -0.73% | 97 |
| Aug 11, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - | 22 |
| Aug 10, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -0.07% | 17 |
| Aug 7, 2026 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | 0.47% | 33 |
| Aug 6, 2026 | 750.00 | 750.00 | 749.95 | 750.00 | 750.00 | -0.15% | 48 |
| Aug 3, 2026 | 745.00 | 755.00 | 745.00 | 751.16 | 751.16 | 1.23% | 72 |
| Jul 31, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.41% | 14 |
| Jul 30, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 0.68% | 50 |
| Jul 29, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.96% | 15 |
| Jul 27, 2026 | 729.00 | 729.00 | 725.50 | 727.00 | 727.00 | 1.96% | 154 |
| Jul 23, 2026 | 719.00 | 719.00 | 713.00 | 713.00 | 713.00 | -0.70% | 64 |
| Jul 22, 2026 | 718.01 | 718.01 | 718.01 | 718.01 | 718.01 | 0.10% | 9 |
| Jul 21, 2026 | 715.00 | 717.30 | 715.00 | 717.30 | 717.30 | 0.53% | 581 |
| Jul 20, 2026 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | -2.79% | 19 |
| Jul 17, 2026 | 734.00 | 734.00 | 733.99 | 733.99 | 733.99 | 2.23% | 39 |
| Jul 16, 2026 | 717.43 | 718.00 | 717.00 | 718.00 | 718.00 | -0.55% | 7,040 |
| Jul 15, 2026 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - | 25 |
| Jul 14, 2026 | 722.10 | 722.10 | 722.00 | 722.01 | 722.01 | -0.07% | 3,945 |
| Jul 13, 2026 | 726.40 | 726.40 | 722.55 | 722.55 | 722.55 | -0.61% | 12,479 |
| Jul 10, 2026 | 726.10 | 727.00 | 725.99 | 727.00 | 727.00 | - | 169 |
| Jul 9, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0.65% | 167 |
| Jul 8, 2026 | 730.00 | 730.00 | 722.31 | 722.31 | 722.31 | -1.99% | 11,604 |
| Jul 7, 2026 | 739.00 | 739.00 | 737.00 | 737.00 | 737.00 | -0.46% | 2,529 |
| Jul 6, 2026 | 741.37 | 741.37 | 740.40 | 740.40 | 740.40 | 0.33% | 98 |
| Jul 2, 2026 | 735.00 | 738.00 | 735.00 | 738.00 | 738.00 | 1.79% | 88 |
| Jul 1, 2026 | 723.00 | 725.00 | 723.00 | 725.00 | 725.00 | 0.14% | 75 |
| Jun 30, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 1.13% | 25 |
| Jun 29, 2026 | 718.00 | 718.00 | 715.40 | 715.90 | 715.90 | 0.54% | 706 |
| Jun 26, 2026 | 718.00 | 718.00 | 712.05 | 712.05 | 712.05 | -1.10% | 19 |
| Jun 25, 2026 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | 0.28% | 29 |
| Jun 24, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -0.05% | 15 |
| Jun 23, 2026 | 721.00 | 721.00 | 718.36 | 718.36 | 718.36 | -0.28% | 119 |