iShares MSCI Germany ETF (BMV:EWG)
Mexico · Delayed Price · Currency is MXN 718.03
-5.23 (-0.72%)
At close: Apr 10, 2026
BMV:EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 728.29 | 729.70 | 728.03 | 729.00 | 729.00 | 1.53% | 681 |
| Apr 10, 2026 | 717.90 | 718.03 | 717.90 | 718.03 | 718.03 | -0.72% | 843 |
| Apr 9, 2026 | 725.00 | 725.00 | 723.26 | 723.26 | 723.26 | -0.51% | 113,735 |
| Apr 8, 2026 | 731.99 | 731.99 | 727.00 | 727.00 | 727.00 | 2.97% | 6,700 |
| Apr 7, 2026 | 704.23 | 706.00 | 703.03 | 706.00 | 706.00 | -1.11% | 3,304 |
| Apr 6, 2026 | 715.00 | 715.00 | 713.90 | 713.90 | 713.90 | -0.29% | 23 |
| Apr 1, 2026 | 718.55 | 718.95 | 716.00 | 716.00 | 716.00 | 1.07% | 435 |
| Mar 31, 2026 | 702.50 | 708.41 | 702.50 | 708.41 | 708.41 | 1.68% | 4,085 |
| Mar 30, 2026 | 697.63 | 697.63 | 696.70 | 696.70 | 696.70 | 1.04% | 1,881 |
| Mar 27, 2026 | 691.23 | 692.50 | 689.21 | 689.50 | 689.50 | -0.51% | 2,765 |
| Mar 26, 2026 | 696.15 | 696.30 | 690.50 | 693.00 | 693.00 | -0.97% | 1,915 |
| Mar 25, 2026 | 701.00 | 701.18 | 699.30 | 699.80 | 699.80 | 0.83% | 6,642 |
| Mar 24, 2026 | 694.01 | 694.01 | 694.01 | 694.01 | 694.01 | -1.14% | 1,172 |
| Mar 23, 2026 | 700.75 | 702.00 | 700.75 | 702.00 | 702.00 | 2.41% | 352 |
| Mar 20, 2026 | 693.00 | 693.00 | 685.50 | 685.50 | 685.50 | -1.93% | 60 |
| Mar 19, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -1.69% | 27,268 |
| Mar 18, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -1.26% | 25 |
| Mar 17, 2026 | 720.10 | 720.10 | 720.10 | 720.10 | 720.10 | 0.26% | 155 |
| Mar 13, 2026 | 720.08 | 720.08 | 717.25 | 718.20 | 718.20 | -0.39% | 73 |
| Mar 12, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - | 915 |
| 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 |