iShares MSCI Germany ETF EWG
42.90 USD +0.09 (+0.21%)
Regular-session close
42.90 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.79 Day range 43.00
38.08 52-week range 44.59
- YTD
- +0.94%
- 1 year
- +4.00%
EWG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.86 | 43.00 | 42.79 | 42.90 | +0.09 | +0.21% | 977,812 |
| Nov 12, 2026 | 43.03 | 43.13 | 42.78 | 42.81 | -0.21 | -0.49% | 3,147,639 |
| Nov 11, 2026 | 42.70 | 43.08 | 42.62 | 43.02 | +0.07 | +0.16% | 10,773,661 |
| Nov 10, 2026 | 42.95 | 43.03 | 42.57 | 42.95 | -0.04 | -0.09% | 747,576 |
| Nov 9, 2026 | 42.49 | 43.15 | 42.41 | 42.99 | +1.41 | +3.39% | 957,500 |
| Nov 6, 2026 | 41.50 | 41.88 | 41.42 | 41.58 | -1.17 | -2.74% | 811,000 |
| Nov 5, 2026 | 43.42 | 43.43 | 42.73 | 42.75 | -0.75 | -1.72% | 1,058,600 |
| Nov 4, 2026 | 43.18 | 43.52 | 43.18 | 43.50 | +1.44 | +3.42% | 1,280,600 |
| Nov 3, 2026 | 42.20 | 42.27 | 41.99 | 42.06 | -0.10 | -0.24% | 498,200 |
| Nov 2, 2026 | 42.18 | 42.43 | 42.07 | 42.16 | +0.28 | +0.67% | 545,900 |
| Oct 30, 2026 | 42.05 | 42.07 | 41.71 | 41.88 | -0.53 | -1.25% | 567,200 |
| Oct 29, 2026 | 42.00 | 42.42 | 42.00 | 42.41 | +0.61 | +1.46% | 704,200 |
| Oct 28, 2026 | 41.60 | 41.86 | 41.53 | 41.80 | +0.28 | +0.67% | 995,100 |
| Oct 27, 2026 | 41.27 | 41.58 | 41.24 | 41.52 | +0.28 | +0.68% | 486,800 |
| Oct 26, 2026 | 41.32 | 41.51 | 41.23 | 41.24 | +0.30 | +0.73% | 659,400 |
| Oct 23, 2026 | 40.87 | 41.04 | 40.73 | 40.94 | -0.41 | -0.99% | 743,400 |
| Oct 22, 2026 | 41.51 | 41.59 | 41.25 | 41.35 | -0.35 | -0.84% | 511,600 |
| Oct 21, 2026 | 41.82 | 41.92 | 41.53 | 41.70 | +0.27 | +0.65% | 499,600 |
| Oct 20, 2026 | 41.00 | 41.50 | 41.00 | 41.43 | +0.39 | +0.95% | 1,130,100 |
| Oct 19, 2026 | 41.17 | 41.25 | 41.02 | 41.04 | -0.53 | -1.27% | 791,200 |
| Oct 16, 2026 | 41.78 | 41.99 | 41.42 | 41.57 | +0.03 | +0.07% | 1,506,100 |
| Oct 15, 2026 | 41.08 | 41.54 | 41.03 | 41.54 | +0.60 | +1.47% | 846,900 |
| Oct 14, 2026 | 41.08 | 41.14 | 40.81 | 40.94 | -0.26 | -0.63% | 1,020,500 |
| Oct 13, 2026 | 41.20 | 41.34 | 41.08 | 41.20 | +0.24 | +0.59% | 368,200 |
| Oct 12, 2026 | 41.05 | 41.15 | 40.94 | 40.96 | 0.00 | 0.00% | 225,400 |
| Oct 9, 2026 | 40.93 | 41.02 | 40.82 | 40.96 | +0.29 | +0.71% | 3,530,400 |
| Oct 8, 2026 | 40.57 | 40.67 | 40.31 | 40.67 | -0.24 | -0.59% | 1,110,600 |
| Oct 7, 2026 | 40.77 | 40.98 | 40.56 | 40.91 | -0.58 | -1.40% | 1,258,800 |
| Oct 6, 2026 | 41.48 | 41.71 | 41.45 | 41.49 | +0.24 | +0.58% | 699,500 |
| Oct 5, 2026 | 41.10 | 41.31 | 40.94 | 41.25 | -0.05 | -0.12% | 665,300 |
| Oct 2, 2026 | 41.25 | 41.42 | 41.14 | 41.30 | +0.48 | +1.18% | 993,800 |
| Oct 1, 2026 | 41.28 | 41.30 | 40.65 | 40.82 | -0.49 | -1.19% | 1,221,300 |
| Sep 30, 2026 | 41.73 | 41.77 | 41.27 | 41.31 | -0.59 | -1.41% | 726,700 |
| Sep 29, 2026 | 42.04 | 42.10 | 41.64 | 41.90 | -0.23 | -0.55% | 339,600 |
| Sep 28, 2026 | 42.01 | 42.33 | 41.89 | 42.13 | -0.13 | -0.31% | 1,090,000 |
| Sep 25, 2026 | 42.07 | 42.35 | 41.99 | 42.26 | +0.39 | +0.93% | 644,500 |
| Sep 24, 2026 | 41.89 | 42.04 | 41.63 | 41.87 | 0.00 | 0.00% | 957,500 |
| Sep 23, 2026 | 42.15 | 42.17 | 41.71 | 41.87 | -0.78 | -1.83% | 1,399,300 |
| Sep 22, 2026 | 42.76 | 42.79 | 42.39 | 42.65 | +0.05 | +0.12% | 1,643,900 |
| Sep 21, 2026 | 42.63 | 42.67 | 42.48 | 42.60 | +0.45 | +1.07% | 853,000 |
| Sep 18, 2026 | 42.26 | 42.29 | 42.00 | 42.15 | -0.54 | -1.26% | 1,836,300 |
| Sep 17, 2026 | 42.88 | 42.96 | 42.67 | 42.69 | +0.26 | +0.61% | 537,700 |
| Sep 16, 2026 | 42.61 | 42.84 | 42.21 | 42.43 | -0.10 | -0.24% | 730,900 |
| Sep 15, 2026 | 42.58 | 42.65 | 42.43 | 42.53 | -0.18 | -0.42% | 1,113,400 |
| Sep 14, 2026 | 42.56 | 42.89 | 42.38 | 42.71 | -0.16 | -0.37% | 2,857,600 |
| Sep 11, 2026 | 42.95 | 43.03 | 42.84 | 42.87 | +0.25 | +0.59% | 550,000 |
| Sep 10, 2026 | 42.82 | 42.91 | 42.57 | 42.62 | -0.42 | -0.98% | 420,500 |
| Sep 9, 2026 | 43.25 | 43.28 | 42.98 | 43.04 | -0.53 | -1.22% | 956,400 |
| Sep 8, 2026 | 43.79 | 43.84 | 43.55 | 43.57 | -0.32 | -0.73% | 530,100 |
| Sep 4, 2026 | 43.97 | 44.06 | 43.82 | 43.89 | -0.03 | -0.07% | 372,800 |
| Sep 3, 2026 | 43.83 | 43.95 | 43.70 | 43.92 | +0.40 | +0.92% | 780,100 |
| Sep 2, 2026 | 43.55 | 43.61 | 43.39 | 43.52 | +0.08 | +0.18% | 1,961,600 |
| Sep 1, 2026 | 43.85 | 43.89 | 43.43 | 43.44 | -0.79 | -1.79% | 794,900 |
| Aug 31, 2026 | 44.42 | 44.50 | 44.18 | 44.23 | -0.36 | -0.81% | 1,261,800 |
| Aug 28, 2026 | 44.80 | 44.85 | 44.52 | 44.59 | +0.01 | +0.02% | 823,100 |
| Aug 27, 2026 | 44.52 | 44.59 | 44.34 | 44.58 | +0.26 | +0.59% | 435,900 |
| Aug 26, 2026 | 44.48 | 44.62 | 44.26 | 44.32 | -0.13 | -0.29% | 584,800 |
| Aug 25, 2026 | 44.37 | 44.51 | 44.36 | 44.45 | +0.32 | +0.73% | 3,644,800 |
| Aug 24, 2026 | 44.07 | 44.21 | 44.04 | 44.13 | -0.07 | -0.16% | 299,400 |
| Aug 21, 2026 | 44.13 | 44.27 | 44.13 | 44.20 | +0.28 | +0.64% | 227,700 |
| Aug 20, 2026 | 43.88 | 44.04 | 43.83 | 43.92 | -0.12 | -0.27% | 499,700 |
| Aug 19, 2026 | 43.92 | 44.12 | 43.89 | 44.04 | +0.36 | +0.82% | 740,400 |
| Aug 18, 2026 | 43.85 | 43.92 | 43.67 | 43.68 | -0.28 | -0.64% | 354,500 |
| Aug 17, 2026 | 44.14 | 44.21 | 43.91 | 43.96 | -0.20 | -0.45% | 342,700 |
| Aug 14, 2026 | 44.23 | 44.27 | 44.14 | 44.16 | +0.20 | +0.45% | 421,600 |
65 days, newest first. Daily bars as drawn on the EWG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.