iShares MSCI Germany ETF (EWG) Historical Stock Data
42.34 ↑0.24 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWG is down -0.01% a day on average. There have been 15 days where iShares MSCI Germany ETF closed green and 15 days where EWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 42.27 | 42.34 | ↑$0.07 (0.17%) | 42.17 | 42.36 | 1.02M |
| 2025-12-19 | 42.15 | 42.10 | ↓$0.05 (-0.12%) | 42.09 | 42.29 | 1.63M |
| 2025-12-18 | 41.92 | 41.94 | ↑$0.02 (0.05%) | 41.82 | 42.15 | 1.86M |
| 2025-12-17 | 41.83 | 41.61 | ↓$0.22 (-0.53%) | 41.59 | 41.97 | 2.16M |
| 2025-12-16 | 42.07 | 42.03 | ↓$0.04 (-0.10%) | 41.86 | 42.19 | 3.16M |
| 2025-12-15 | 42.24 | 42.10 | ↓$0.14 (-0.33%) | 42.02 | 42.30 | 1.84M |
| 2025-12-12 | 42.38 | 42.18 | ↓$0.20 (-0.47%) | 42.00 | 42.44 | 2.51M |
| 2025-12-11 | 42.22 | 42.39 | ↑$0.17 (0.40%) | 42.20 | 42.48 | 2.11M |
| 2025-12-10 | 41.48 | 41.94 | ↑$0.46 (1.11%) | 41.46 | 42.00 | 2.35M |
| 2025-12-09 | 41.44 | 41.53 | ↑$0.09 (0.22%) | 41.44 | 41.67 | 1.46M |
| 2025-12-08 | 41.57 | 41.34 | ↓$0.23 (-0.55%) | 41.25 | 41.57 | 1.37M |
| 2025-12-05 | 41.53 | 41.41 | ↓$0.12 (-0.29%) | 41.35 | 41.62 | 1.73M |
| 2025-12-04 | 41.26 | 41.14 | ↓$0.12 (-0.29%) | 41.08 | 41.28 | 1.53M |
| 2025-12-03 | 40.82 | 40.95 | ↑$0.13 (0.32%) | 40.78 | 41.02 | 3.07M |
| 2025-12-02 | 40.83 | 40.89 | ↑$0.06 (0.15%) | 40.75 | 40.95 | 1.70M |
| 2025-12-01 | 40.60 | 40.52 | ↓$0.08 (-0.20%) | 40.51 | 40.72 | 1.92M |
| 2025-11-28 | 40.74 | 40.92 | ↑$0.18 (0.44%) | 40.70 | 40.92 | 1.29M |
| 2025-11-26 | 40.25 | 40.60 | ↑$0.35 (0.87%) | 40.24 | 40.64 | 1.37M |
| 2025-11-25 | 39.88 | 40.19 | ↑$0.31 (0.78%) | 39.73 | 40.25 | 1.48M |
| 2025-11-24 | 39.49 | 39.47 | ↓$0.02 (-0.05%) | 39.37 | 39.62 | 1.39M |
| 2025-11-21 | 39.32 | 39.40 | ↑$0.08 (0.20%) | 39.05 | 39.52 | 1.58M |
| 2025-11-20 | 39.74 | 38.89 | ↓$0.85 (-2.14%) | 38.89 | 39.88 | 2.22M |
| 2025-11-19 | 39.65 | 39.51 | ↓$0.14 (-0.35%) | 39.32 | 39.78 | 1.47M |
| 2025-11-18 | 39.55 | 39.53 | ↓$0.02 (-0.05%) | 39.40 | 39.69 | 2.31M |
| 2025-11-17 | 40.34 | 40.01 | ↓$0.33 (-0.82%) | 39.84 | 40.43 | 1.68M |
| 2025-11-14 | 40.62 | 40.86 | ↑$0.24 (0.59%) | 40.60 | 40.91 | 2.24M |
| 2025-11-13 | 41.46 | 41.25 | ↓$0.21 (-0.51%) | 41.03 | 41.51 | 4.32M |
| 2025-11-12 | 41.47 | 41.68 | ↑$0.21 (0.51%) | 41.47 | 41.70 | 1.20M |
| 2025-11-11 | 41.06 | 41.23 | ↑$0.17 (0.41%) | 41.06 | 41.28 | 1.23M |
| 2025-11-10 | 40.84 | 40.96 | ↑$0.12 (0.29%) | 40.71 | 40.98 | 1.47M |
Create an account or log in to view more rows.
$EWG Market is down
No worries
$EWG Yolo
$EWG Who’s still buying calls?
$EWG Going up
$EWG we need to get moving
$EWG nice gap
$EWG gonna take my L with this one
$EWG love when bulls come out
$EWG Shorts talk the talk but cant walk the walk
$EWG wtf is going on?