iShares MSCI Germany ETF (EWG)
AMEX: EWG
· Real-Time Price · USD
41.63
0.32 (0.77%)
At close: Sep 30, 2025, 3:59 PM
41.60
-0.07%
After-hours: Sep 30, 2025, 07:01 PM EDT
EWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.23 | 41.36 | 41.20 | 41.31 | 41.31 | 0.27% | 2,822,857 |
| Sep 26, 2025 | 41.06 | 41.22 | 41.02 | 41.20 | 41.20 | 1.10% | 2,294,524 |
| Sep 25, 2025 | 40.70 | 40.80 | 40.53 | 40.75 | 40.75 | -1.19% | 2,866,611 |
| Sep 24, 2025 | 41.22 | 41.34 | 41.15 | 41.24 | 41.24 | -0.07% | 2,282,865 |
| Sep 23, 2025 | 41.30 | 41.41 | 41.17 | 41.27 | 41.27 | 0.07% | 3,737,900 |
| Sep 22, 2025 | 40.99 | 41.27 | 40.92 | 41.24 | 41.24 | 0.05% | 2,669,100 |
| Sep 19, 2025 | 41.25 | 41.35 | 41.16 | 41.22 | 41.22 | -0.55% | 2,925,233 |
| Sep 18, 2025 | 41.27 | 41.54 | 41.17 | 41.45 | 41.45 | 0.95% | 5,659,000 |
| Sep 17, 2025 | 41.18 | 41.44 | 40.92 | 41.06 | 41.06 | -0.22% | 2,659,200 |
| Sep 16, 2025 | 41.27 | 41.27 | 40.94 | 41.15 | 41.15 | -0.65% | 2,952,803 |
| Sep 15, 2025 | 41.32 | 41.48 | 41.26 | 41.42 | 41.42 | 0.27% | 4,993,756 |
| Sep 12, 2025 | 41.22 | 41.36 | 41.19 | 41.31 | 41.31 | -0.19% | 1,610,500 |
| Sep 11, 2025 | 41.19 | 41.44 | 41.18 | 41.39 | 41.39 | 0.78% | 2,503,463 |
| Sep 10, 2025 | 41.32 | 41.37 | 41.02 | 41.07 | 41.07 | -0.99% | 2,588,900 |
| Sep 9, 2025 | 41.40 | 41.52 | 41.35 | 41.48 | 41.48 | -0.50% | 1,616,204 |
| Sep 8, 2025 | 41.50 | 41.71 | 41.50 | 41.69 | 41.69 | 0.85% | 1,512,276 |
| Sep 5, 2025 | 41.52 | 41.59 | 41.20 | 41.34 | 41.34 | 0.00% | 1,639,724 |
| Sep 4, 2025 | 41.21 | 41.35 | 41.14 | 41.34 | 41.34 | 0.71% | 2,721,733 |
| Sep 3, 2025 | 40.98 | 41.13 | 40.91 | 41.05 | 41.05 | 0.02% | 2,549,900 |
| Sep 2, 2025 | 40.97 | 41.23 | 40.84 | 41.04 | 41.04 | -2.01% | 3,236,539 |