EWG

AMEXMarket Closed

iShares MSCI Germany ETF

$41.61

$0.41 (-0.99%)

As of 10:33 AM

Open

$41.83

High

$41.97

Low

$41.59

Prev Close

$42.02

52W High

$43.31

52W Low

$31.49

Volume

2.16M

Mkt Cap

$1.73B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$41.83	$41.97	$41.59	$41.61	2.18M
12/16/2025	$42.07	$42.19	$41.86	$42.03	3.84M
12/15/2025	$42.24	$42.30	$42.02	$42.10	1.93M
12/12/2025	$42.38	$42.44	$42.00	$42.18	2.67M
12/11/2025	$42.22	$42.48	$42.20	$42.39	2.14M
12/10/2025	$41.48	$42.00	$41.46	$41.94	2.35M
12/9/2025	$41.44	$41.67	$41.44	$41.53	1.46M
12/8/2025	$41.57	$41.57	$41.25	$41.34	1.41M
12/5/2025	$41.53	$41.62	$41.35	$41.41	1.76M
12/4/2025	$41.26	$41.28	$41.08	$41.14	1.58M
12/3/2025	$40.82	$41.02	$40.78	$40.95	3.09M
12/2/2025	$40.83	$40.95	$40.75	$40.89	1.79M
12/1/2025	$40.60	$40.72	$40.51	$40.52	1.94M
11/28/2025	$40.74	$40.92	$40.70	$40.92	1.29M
11/26/2025	$40.25	$40.64	$40.24	$40.60	1.64M
11/25/2025	$39.88	$40.25	$39.73	$40.19	1.48M
11/24/2025	$39.49	$39.62	$39.37	$39.47	1.39M
11/21/2025	$39.32	$39.52	$39.05	$39.40	1.60M
11/20/2025	$39.74	$39.88	$38.87	$38.89	2.22M
11/19/2025	$39.65	$39.78	$39.32	$39.51	1.47M
11/18/2025	$39.55	$39.69	$39.40	$39.53	2.34M
11/17/2025	$40.34	$40.43	$39.84	$40.01	1.72M
11/14/2025	$40.62	$40.91	$40.60	$40.86	2.27M
11/13/2025	$41.46	$41.51	$41.03	$41.25	4.33M
11/12/2025	$41.47	$41.70	$41.46	$41.68	1.26M
11/11/2025	$41.06	$41.28	$41.06	$41.23	2.07M
11/10/2025	$40.84	$40.98	$40.71	$40.96	1.48M
11/7/2025	$40.07	$40.49	$39.97	$40.48	2.13M
11/6/2025	$40.67	$40.70	$40.23	$40.39	2.67M
11/5/2025	$40.39	$40.78	$40.39	$40.73	1.67M
11/4/2025	$40.30	$40.52	$40.26	$40.34	6.83M
11/3/2025	$40.99	$41.01	$40.85	$40.91	2.05M
10/31/2025	$40.80	$40.80	$40.55	$40.73	1.59M
10/30/2025	$40.96	$41.16	$40.96	$41.00	1.93M
10/29/2025	$41.66	$41.68	$41.06	$41.27	3.33M
10/28/2025	$41.79	$41.90	$41.70	$41.72	1.58M
10/27/2025	$41.67	$41.81	$41.60	$41.78	1.37M
10/24/2025	$41.65	$41.69	$41.51	$41.59	1.84M
10/23/2025	$41.32	$41.58	$41.32	$41.55	2.27M
10/22/2025	$41.59	$41.60	$41.22	$41.44	2.05M
10/21/2025	$41.64	$41.85	$41.55	$41.69	2.59M
10/20/2025	$41.73	$41.92	$41.70	$41.88	1.96M
10/17/2025	$41.20	$41.41	$41.10	$41.38	2.72M
10/16/2025	$41.64	$41.86	$41.52	$41.59	2.47M
10/15/2025	$41.58	$41.73	$41.29	$41.53	2.85M
10/14/2025	$41.38	$41.78	$41.31	$41.67	2.74M
10/13/2025	$41.58	$41.83	$41.52	$41.78	1.95M
10/10/2025	$42.26	$42.26	$41.51	$41.52	2.64M
10/9/2025	$42.43	$42.56	$41.98	$42.09	2.42M
10/8/2025	$42.28	$42.42	$42.21	$42.34	2.03M
10/7/2025	$42.25	$42.28	$42.05	$42.07	1.40M
10/6/2025	$42.45	$42.47	$42.30	$42.42	2.13M
10/3/2025	$42.38	$42.48	$42.29	$42.43	1.46M
10/2/2025	$42.55	$42.61	$42.28	$42.47	2.20M
10/1/2025	$41.84	$42.21	$41.81	$42.13	2.29M
9/30/2025	$41.36	$41.67	$41.35	$41.61	2.17M
9/29/2025	$41.23	$41.36	$41.20	$41.31	2.82M
9/26/2025	$41.06	$41.22	$41.02	$41.20	2.29M
9/25/2025	$40.70	$40.80	$40.53	$40.75	2.87M
9/24/2025	$41.22	$41.34	$41.15	$41.24	2.28M
9/23/2025	$41.30	$41.41	$41.17	$41.27	3.74M
9/22/2025	$40.99	$41.27	$40.92	$41.24	2.67M
9/19/2025	$41.25	$41.35	$41.16	$41.22	2.93M