iShares MSCI Germany Index Fund (EWG)

Last Price42.91

Change-0.14 (-0.33%)

NYSE· Last Trade: May 24th, 7:59 PM EDT

Historical Prices For iShares MSCI Germany Index Fund (EWG)

Date Range:

2026-02-24 - 2026-05-24

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	43.11	43.18	42.91	42.91	906,500	42.91
5/21/2026	42.53	43.22	42.36	43.05	2,222,484	43.05
5/20/2026	42.26	43.10	42.20	42.88	1,654,352	42.88
5/19/2026	42.33	42.45	41.99	42.04	1,377,371	42.04
5/18/2026	42.18	42.38	41.84	42.34	1,272,118	42.34
5/15/2026	41.59	41.62	41.32	41.37	881,665	41.37
5/14/2026	42.40	42.57	42.20	42.25	546,429	42.25
5/13/2026	41.88	42.17	41.87	42.16	442,036	42.16
5/12/2026	42.00	42.02	41.70	41.94	771,599	41.94
5/11/2026	42.50	42.66	42.43	42.53	1,842,539	42.53
5/08/2026	42.77	42.79	42.38	42.65	1,195,344	42.65
5/07/2026	43.36	43.44	42.48	42.50	949,495	42.50
5/06/2026	43.28	43.51	43.20	43.47	1,859,131	43.47
5/05/2026	42.32	42.49	42.03	42.39	1,638,206	42.39
5/04/2026	42.04	42.13	41.34	41.48	3,032,748	41.48
5/01/2026	42.62	42.78	42.28	42.33	3,344,986	42.33
4/30/2026	41.89	42.41	41.76	42.26	1,323,262	42.26
4/29/2026	41.76	41.76	41.18	41.34	1,155,963	41.34
4/28/2026	41.87	41.99	41.72	41.89	2,087,212	41.89
4/27/2026	42.41	42.51	42.06	42.12	821,412	42.12
4/24/2026	42.17	42.37	42.04	42.35	2,341,591	42.35
4/23/2026	42.05	42.28	41.44	41.92	2,886,536	41.92
4/22/2026	42.42	42.47	42.15	42.32	1,715,044	42.32
4/21/2026	42.82	42.95	42.02	42.06	2,144,516	42.06
4/20/2026	42.92	43.00	42.67	42.99	1,527,281	42.99
4/17/2026	43.49	43.70	43.15	43.19	2,980,415	43.19
4/16/2026	42.56	42.62	42.22	42.36	872,256	42.36
4/15/2026	42.35	42.43	42.24	42.36	775,473	42.36
4/14/2026	42.26	42.41	42.19	42.19	1,573,273	42.19
4/13/2026	41.13	41.97	41.11	41.94	1,472,852	41.94
4/10/2026	41.96	41.96	41.44	41.60	1,391,313	41.60
4/09/2026	41.44	41.82	41.19	41.62	1,933,194	41.62
4/08/2026	42.05	42.13	41.48	41.74	2,760,967	41.74
4/07/2026	39.88	40.20	39.40	40.11	3,071,172	40.11
4/06/2026	39.87	40.34	39.87	40.21	4,488,919	40.21
4/02/2026	39.15	40.05	39.09	39.90	3,465,458	39.90
4/01/2026	40.29	40.45	39.98	40.20	3,147,691	40.20
3/31/2026	39.09	39.73	38.81	39.67	5,435,003	39.67
3/30/2026	38.36	38.65	38.16	38.37	2,391,100	38.37
3/27/2026	38.32	38.54	37.98	38.08	3,954,639	38.08
3/26/2026	38.87	39.27	38.64	38.67	2,632,413	38.67
3/25/2026	39.72	39.76	39.28	39.47	3,017,681	39.47
3/24/2026	38.62	39.15	38.54	38.95	1,925,855	38.95
3/23/2026	39.31	39.96	38.94	39.32	5,674,735	39.32
3/20/2026	39.36	39.36	38.03	38.20	4,926,582	38.20
3/19/2026	39.05	40.00	38.96	39.69	5,975,573	39.69
3/18/2026	40.52	40.60	39.72	39.76	2,210,466	39.76
3/17/2026	40.81	40.94	40.67	40.74	2,163,508	40.74
3/16/2026	40.39	40.65	40.30	40.52	2,959,807	40.52
3/13/2026	40.49	40.67	39.77	39.84	2,175,640	39.84
3/12/2026	40.41	40.58	40.09	40.34	5,785,826	40.34
3/11/2026	40.92	41.09	40.55	40.80	2,047,186	40.80
3/10/2026	41.50	41.85	41.04	41.10	3,170,711	41.10
3/09/2026	40.17	41.32	39.72	41.09	3,922,756	41.09
3/06/2026	40.28	40.94	40.16	40.82	3,597,890	40.82
3/05/2026	41.40	41.64	40.80	41.18	3,326,088	41.18
3/04/2026	41.88	42.13	41.69	42.10	2,145,321	42.10
3/03/2026	40.83	41.73	40.59	41.57	4,328,956	41.57
3/02/2026	42.92	43.19	42.78	42.91	3,006,063	42.91
2/27/2026	44.43	44.65	44.33	44.34	1,309,638	44.34
2/26/2026	44.46	44.57	44.19	44.56	1,676,446	44.56
2/25/2026	44.09	44.38	44.09	44.35	1,068,389	44.35