iShares MSCI Germany ETF (EWG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.04	44.12	43.90	44.02	+1.15%	518,000
2026-08-06	43.46	43.64	43.46	43.52	-0.27%	564,000
2026-08-05	43.80	43.83	43.53	43.64	-0.46%	498,500
2026-08-04	43.57	43.87	43.57	43.84	+1.06%	1,489,800
2026-08-03	43.29	43.45	43.26	43.38	+1.24%	1,028,800
2026-07-31	42.65	42.95	42.39	42.85	-0.07%	676,900
2026-07-30	42.47	42.91	42.42	42.88	+2.24%	887,300
2026-07-29	41.96	42.36	41.72	41.94	+0.05%	4,466,700
2026-07-28	41.54	42.00	41.51	41.92	+0.34%	616,100
2026-07-27	41.83	41.94	41.63	41.78	+1.61%	1,243,000
2026-07-24	40.94	41.26	40.90	41.12	+1.31%	527,100
2026-07-23	40.61	40.80	40.47	40.59	-1.74%	730,300
2026-07-22	41.49	41.56	41.31	41.31	-0.05%	824,700
2026-07-21	41.10	41.34	41.00	41.33	+1.13%	1,681,671
2026-07-20	41.06	41.15	40.87	40.87	-0.70%	1,248,169
2026-07-17	40.98	41.24	40.88	41.16	-0.19%	659,100
2026-07-16	41.15	41.31	41.05	41.24	-0.63%	635,000
2026-07-15	41.35	41.61	41.27	41.50	+0.27%	491,500
2026-07-14	41.49	41.78	41.38	41.39	+0.39%	531,500
2026-07-13	41.55	41.57	41.17	41.23	-0.63%	519,400
2026-07-10	41.58	41.58	41.25	41.49	-0.12%	316,800
2026-07-09	41.38	41.61	41.35	41.54	+0.56%	3,002,000
2026-07-08	41.20	41.37	40.97	41.31	-1.76%	953,100
2026-07-07	42.42	42.42	41.92	42.05	-1.43%	548,700
2026-07-06	42.43	42.66	42.39	42.66	+0.83%	2,626,000
2026-07-02	42.15	42.46	42.09	42.31	+2.67%	1,732,400
2026-07-01	41.17	41.33	41.06	41.21	-0.39%	482,400
2026-06-30	41.03	41.41	41.03	41.37	+1.08%	597,200
2026-06-29	40.81	40.95	40.60	40.93	+0.74%	367,400
2026-06-26	40.66	40.86	40.58	40.63	-1.07%	353,300
2026-06-25	41.04	41.30	40.84	41.07	+1.28%	649,900
2026-06-24	40.35	40.70	40.35	40.55	-1.05%	2,915,300
2026-06-23	41.00	41.17	40.96	40.98	-1.35%	1,123,300
2026-06-22	41.55	41.73	41.46	41.54	+0.05%	604,500
2026-06-18	41.53	41.67	41.44	41.52	+0.39%	926,700
2026-06-17	41.81	42.04	41.29	41.36	-0.98%	1,710,500
2026-06-16	42.07	42.11	41.73	41.77	-0.17%	1,045,900
2026-06-15	42.20	42.22	41.82	41.84	-1.11%	1,121,200
2026-06-12	42.13	42.39	41.90	42.31	+0.09%	913,000
2026-06-11	41.44	42.37	41.25	42.27	+2.42%	1,844,500
2026-06-10	41.62	41.86	41.24	41.27	-1.83%	1,196,700
2026-06-09	42.56	42.69	41.49	42.04	-0.24%	2,291,800
2026-06-08	42.32	42.39	42.06	42.14	+0.07%	1,062,100
2026-06-05	42.89	42.98	41.92	42.11	-2.23%	934,600
2026-06-04	43.25	43.30	43.03	43.07	+0.70%	676,800
2026-06-03	43.01	43.04	42.76	42.77	-1.84%	797,500
2026-06-02	43.63	43.71	43.43	43.57	+0.21%	847,900
2026-06-01	43.32	43.66	43.10	43.48	+0.12%	1,774,500
2026-05-29	43.47	43.77	43.38	43.43	-0.14%	1,481,500
2026-05-28	43.37	43.74	43.28	43.49	-0.46%	796,300
2026-05-27	43.80	43.80	43.55	43.69	-0.14%	726,500
2026-05-26	43.74	43.83	43.56	43.75	+1.96%	505,200
2026-05-22	43.11	43.18	42.91	42.91	-0.33%	906,500
2026-05-21	42.53	43.22	42.36	43.05	+0.40%	2,222,500
2026-05-20	42.26	43.10	42.20	42.88	+2.00%	1,654,400
2026-05-19	42.33	42.45	42.00	42.04	-0.71%	1,377,400
2026-05-18	42.18	42.39	41.84	42.34	+2.34%	1,272,100
2026-05-15	41.59	41.62	41.32	41.37	-2.08%	881,700
2026-05-14	42.40	42.57	42.20	42.25	+0.21%	546,400
2026-05-13	41.88	42.18	41.87	42.16	+0.52%	443,100
2026-05-12	42.00	42.03	41.71	41.94	-1.39%	771,600
2026-05-11	42.50	42.67	42.43	42.53	-0.28%	1,842,500
2026-05-08	42.77	42.79	42.38	42.65	+0.35%	1,195,200
2026-05-07	43.36	43.44	42.48	42.50	-2.23%	949,500
2026-05-06	43.28	43.51	43.20	43.47	+2.55%	1,859,100
2026-05-05	42.32	42.49	42.03	42.39	+2.19%	1,638,200
2026-05-04	42.04	42.13	41.34	41.48	-2.01%	3,032,600
2026-05-01	42.62	42.78	42.29	42.33	+0.17%	3,345,000
2026-04-30	41.89	42.42	41.76	42.26	+2.23%	1,323,300
2026-04-29	41.76	41.76	41.18	41.34	-1.31%	1,156,000
2026-04-28	41.87	41.99	41.72	41.89	-0.55%	2,087,200
2026-04-27	42.41	42.51	42.06	42.12	-0.54%	821,400
2026-04-24	42.17	42.37	42.04	42.35	+1.03%	2,341,600
2026-04-23	42.05	42.28	41.44	41.92	-0.95%	2,886,500
2026-04-22	42.42	42.47	42.15	42.32	+0.62%	1,714,900
2026-04-21	42.82	42.95	42.02	42.06	-2.16%	2,144,500
2026-04-20	42.92	43.00	42.68	42.99	-0.46%	1,527,600
2026-04-17	43.49	43.70	43.15	43.19	+1.96%	2,980,000
2026-04-16	42.56	42.62	42.22	42.36	+0.00%	872,300
2026-04-15	42.35	42.43	42.24	42.36	+0.40%	775,500
2026-04-14	42.26	42.41	42.19	42.19	+0.60%	1,573,300
2026-04-13	41.13	41.97	41.11	41.94	+0.82%	1,472,800
2026-04-10	41.96	41.96	41.44	41.60	-0.05%	1,391,200
2026-04-09	41.44	41.82	41.19	41.62	-0.29%	1,933,900
2026-04-08	42.05	42.13	41.48	41.74	+4.06%	2,761,000
2026-04-07	39.88	40.20	39.40	40.11	-0.25%	3,071,800
2026-04-06	39.87	40.34	39.87	40.21	+0.78%	4,723,200
2026-04-02	39.15	40.05	39.09	39.90	-0.75%	3,465,300
2026-04-01	40.29	40.46	39.98	40.20	+1.34%	3,147,700
2026-03-31	39.09	39.73	38.81	39.67	+3.39%	5,435,116
2026-03-30	38.36	38.65	38.16	38.37	+0.76%	2,391,370
2026-03-27	38.32	38.54	37.98	38.08	-1.53%	3,954,500
2026-03-26	38.87	39.27	38.64	38.67	-2.03%	2,632,400
2026-03-25	39.72	39.76	39.28	39.47	+1.34%	3,017,700
2026-03-24	38.62	39.15	38.54	38.95	-0.94%	1,925,800
2026-03-23	39.31	39.96	38.94	39.32	+2.93%	5,674,600
2026-03-20	39.36	39.36	38.03	38.20	-3.75%	4,926,200
2026-03-19	39.05	40.00	38.96	39.69	-0.18%	5,975,500
2026-03-18	40.52	40.60	39.72	39.76	-2.41%	2,210,400
2026-03-17	40.81	40.94	40.67	40.74	+0.54%	2,163,500
2026-03-16	40.39	40.65	40.30	40.52	+1.71%	2,959,500
2026-03-13	40.49	40.67	39.77	39.84	-1.24%	2,175,500
2026-03-12	40.41	40.58	40.09	40.34	-1.13%	5,785,700
2026-03-11	40.92	41.10	40.56	40.80	-0.73%	2,047,200
2026-03-10	41.50	41.85	41.04	41.10	+0.02%	3,170,710
2026-03-09	40.17	41.32	39.72	41.09	+0.66%	3,922,964
2026-03-06	40.28	40.94	40.16	40.82	-0.87%	3,597,900
2026-03-05	41.40	41.64	40.81	41.18	-2.19%	3,326,100
2026-03-04	41.88	42.13	41.69	42.10	+1.27%	2,146,600
2026-03-03	40.83	41.73	40.59	41.57	-3.12%	4,329,000
2026-03-02	42.92	43.19	42.79	42.91	-3.23%	3,006,900
2026-02-27	44.43	44.65	44.33	44.34	-0.49%	1,309,600
2026-02-26	44.46	44.57	44.19	44.56	+0.47%	1,676,400
2026-02-25	44.09	44.38	44.09	44.35	+0.91%	1,068,400
2026-02-24	43.81	44.11	43.72	43.95	+0.11%	1,044,300
2026-02-23	44.21	44.27	43.85	43.90	-0.95%	788,100
2026-02-20	43.92	44.45	43.92	44.32	+1.00%	1,027,100
2026-02-19	43.75	43.93	43.68	43.88	-0.54%	950,600
2026-02-18	44.08	44.39	44.00	44.12	+0.18%	831,400
2026-02-17	43.71	44.07	43.55	44.04	+0.16%	1,067,500
2026-02-13	43.92	44.09	43.71	43.97	+0.02%	960,600
2026-02-12	44.51	44.62	43.78	43.96	-0.20%	1,646,200
2026-02-11	44.11	44.15	43.86	44.05	-0.38%	1,413,300
2026-02-10	44.27	44.34	44.19	44.22	-0.23%	1,308,800
2026-02-09	44.00	44.36	43.92	44.32	+1.81%	1,220,300
2026-02-06	43.26	43.57	43.24	43.53	+1.61%	1,323,800
2026-02-05	42.74	43.12	42.66	42.84	-0.95%	1,811,000
2026-02-04	43.35	43.55	43.05	43.25	-0.60%	2,147,700
2026-02-03	43.37	43.59	43.22	43.51	+0.07%	1,996,800
2026-02-02	43.41	43.59	43.36	43.48	+0.86%	2,764,800
2026-01-30	43.38	43.45	42.98	43.11	-0.76%	3,653,000
2026-01-29	43.64	43.65	42.96	43.44	-1.30%	2,562,300
2026-01-28	43.96	44.08	43.80	44.01	-0.65%	2,349,300
2026-01-27	44.03	44.42	44.02	44.30	+1.05%	3,458,700
2026-01-26	43.76	43.94	43.76	43.84	+0.83%	2,735,100
2026-01-23	43.09	43.48	43.01	43.48	+0.88%	2,311,300
2026-01-22	43.03	43.20	42.90	43.10	+0.65%	2,834,700
2026-01-21	42.40	42.94	42.18	42.82	+0.66%	4,279,500
2026-01-20	42.71	42.82	42.47	42.54	-1.85%	2,776,800
2026-01-16	43.33	43.34	43.12	43.34	+0.23%	2,776,100
2026-01-15	43.34	43.47	43.23	43.24	-0.57%	2,546,800
2026-01-14	43.48	43.60	43.31	43.49	-0.18%	2,682,700
2026-01-13	43.89	43.89	43.52	43.57	-0.59%	2,772,800
2026-01-12	43.76	43.85	43.71	43.83	+0.97%	2,176,000
2026-01-09	43.45	43.48	43.18	43.41	+0.23%	1,999,700
2026-01-08	43.12	43.35	43.08	43.31	+0.12%	2,105,500
2026-01-07	43.32	43.42	43.22	43.26	+0.30%	2,741,300
2026-01-06	43.19	43.19	42.98	43.13	+0.19%	2,305,700
2026-01-05	42.69	43.09	42.65	43.05	+1.15%	3,370,100
2026-01-02	42.71	42.72	42.40	42.56	+0.14%	3,380,200
2025-12-31	42.65	42.67	42.49	42.50	-0.58%	2,240,800
2025-12-30	42.72	42.94	42.72	42.75	+0.56%	1,950,400
2025-12-29	42.53	42.61	42.41	42.51	-0.33%	1,394,100
2025-12-26	42.66	42.70	42.56	42.65	+0.19%	1,381,600
2025-12-24	42.57	42.61	42.51	42.57	+0.31%	1,113,900
2025-12-23	42.44	42.50	42.37	42.44	+0.24%	1,583,800
2025-12-22	42.27	42.36	42.17	42.34	+0.57%	1,017,500
2025-12-19	42.15	42.29	42.09	42.10	+0.38%	1,755,900
2025-12-18	41.92	42.15	41.82	41.94	+0.79%	1,917,900
2025-12-17	41.83	41.97	41.59	41.61	-1.00%	2,181,400
2025-12-16	42.07	42.19	41.86	42.03	-0.17%	3,843,400
2025-12-15	42.24	42.30	42.02	42.10	-0.19%	1,927,400
2025-12-12	42.38	42.44	42.00	42.18	-0.50%	2,668,600
2025-12-11	42.22	42.48	42.20	42.39	+1.07%	2,142,300
2025-12-10	41.48	42.00	41.46	41.94	+0.99%	2,347,600
2025-12-09	41.44	41.66	41.44	41.53	+0.46%	1,457,948
2025-12-08	41.57	41.57	41.25	41.34	-0.17%	1,410,634
2025-12-05	41.53	41.62	41.35	41.41	+0.66%	1,761,400
2025-12-04	41.26	41.28	41.08	41.14	+0.46%	1,576,700
2025-12-03	40.82	41.02	40.78	40.95	+0.15%	3,088,200
2025-12-02	40.83	40.95	40.75	40.89	+0.91%	1,786,600
2025-12-01	40.60	40.72	40.51	40.52	-0.98%	1,938,700
2025-11-28	40.74	40.92	40.70	40.92	+0.79%	1,289,400
2025-11-26	40.25	40.64	40.24	40.60	+1.02%	1,644,000
2025-11-25	39.88	40.25	39.73	40.19	+1.82%	1,483,300
2025-11-24	39.49	39.62	39.37	39.47	+0.18%	1,394,800
2025-11-21	39.32	39.52	39.05	39.40	+1.31%	1,597,300
2025-11-20	39.74	39.88	38.87	38.89	-1.57%	2,224,200
2025-11-19	39.65	39.78	39.32	39.51	-0.05%	1,471,400
2025-11-18	39.55	39.69	39.40	39.53	-1.20%	2,340,000
2025-11-17	40.34	40.43	39.84	40.01	-2.08%	1,716,700
2025-11-14	40.62	40.91	40.60	40.86	-0.95%	2,265,600
2025-11-13	41.46	41.51	41.03	41.25	-1.03%	4,326,700
2025-11-12	41.47	41.70	41.46	41.68	+1.09%	1,261,300
2025-11-11	41.06	41.28	41.06	41.23	+0.66%	2,071,700
2025-11-10	40.84	40.98	40.71	40.96	+1.19%	1,484,200
2025-11-07	40.07	40.49	39.97	40.48	+0.22%	2,132,200
2025-11-06	40.67	40.70	40.23	40.39	-0.83%	2,667,100
2025-11-05	40.39	40.78	40.39	40.73	+0.97%	1,672,700
2025-11-04	40.30	40.52	40.26	40.34	-1.39%	6,831,300
2025-11-03	40.99	41.01	40.86	40.91	+0.44%	2,046,100
2025-10-31	40.80	40.80	40.55	40.73	-0.66%	1,590,300
2025-10-30	40.96	41.16	40.96	41.00	-0.65%	1,934,100
2025-10-29	41.66	41.68	41.06	41.27	-1.08%	3,329,000
2025-10-28	41.79	41.90	41.70	41.72	-0.14%	1,583,000
2025-10-27	41.67	41.81	41.60	41.78	+0.46%	1,370,100
2025-10-24	41.65	41.69	41.51	41.59	+0.10%	1,836,600
2025-10-23	41.32	41.58	41.32	41.55	+0.27%	2,269,700
2025-10-22	41.59	41.60	41.22	41.44	-0.60%	2,046,400
2025-10-21	41.64	41.85	41.55	41.69	-0.45%	2,593,800
2025-10-20	41.73	41.92	41.70	41.88	+1.21%	1,956,600
2025-10-17	41.20	41.41	41.10	41.38	-0.50%	2,717,100
2025-10-16	41.64	41.86	41.52	41.59	+0.14%	2,469,700
2025-10-15	41.58	41.73	41.29	41.53	-0.34%	2,847,200
2025-10-14	41.38	41.78	41.31	41.67	-0.26%	2,740,800
2025-10-13	41.58	41.83	41.52	41.78	+0.63%	1,946,300
2025-10-10	42.26	42.26	41.51	41.52	-1.35%	2,642,300
2025-10-09	42.43	42.56	41.98	42.09	-0.59%	2,417,200
2025-10-08	42.28	42.42	42.21	42.34	+0.64%	2,031,200
2025-10-07	42.25	42.28	42.05	42.07	-0.83%	1,400,600
2025-10-06	42.45	42.47	42.30	42.42	-0.02%	2,133,100
2025-10-03	42.38	42.48	42.29	42.43	-0.09%	1,461,000
2025-10-02	42.55	42.61	42.28	42.47	+0.81%	2,198,800
2025-10-01	41.84	42.21	41.81	42.13	+1.25%	2,286,800
2025-09-30	41.36	41.67	41.35	41.61	+0.73%	2,173,600
2025-09-29	41.23	41.36	41.20	41.31	+0.27%	2,822,900
2025-09-26	41.06	41.22	41.02	41.20	+1.10%	2,294,500
2025-09-25	40.70	40.80	40.53	40.75	-1.19%	2,866,600
2025-09-24	41.22	41.34	41.15	41.24	-0.07%	2,282,700
2025-09-23	41.30	41.41	41.17	41.27	+0.07%	3,737,900
2025-09-22	40.99	41.27	40.92	41.24	+0.05%	2,669,100
2025-09-19	41.25	41.35	41.16	41.22	-0.55%	2,925,200
2025-09-18	41.27	41.54	41.17	41.45	+0.95%	5,659,000
2025-09-17	41.18	41.44	40.92	41.06	-0.22%	2,659,200
2025-09-16	41.27	41.27	40.94	41.15	-0.65%	2,952,700
2025-09-15	41.32	41.48	41.26	41.42	+0.27%	4,993,700
2025-09-12	41.22	41.36	41.19	41.31	-0.19%	1,610,500
2025-09-11	41.19	41.44	41.18	41.39	+0.78%	2,503,400
2025-09-10	41.32	41.37	41.02	41.07	-0.99%	2,588,900
2025-09-09	41.40	41.52	41.35	41.48	-0.50%	1,616,200
2025-09-08	41.50	41.71	41.50	41.69	+0.85%	1,512,200
2025-09-05	41.52	41.59	41.20	41.34	+0.00%	1,639,700
2025-09-04	41.21	41.35	41.14	41.34	+0.71%	2,721,700
2025-09-03	40.98	41.13	40.91	41.05	+0.02%	2,549,900
2025-09-02	40.97	41.23	40.84	41.04	-2.01%	3,236,400
2025-08-29	41.90	41.93	41.76	41.88	-0.33%	1,715,800
2025-08-28	42.00	42.09	41.92	42.02	+0.31%	2,237,100
2025-08-27	41.72	41.91	41.54	41.89	-0.57%	1,166,900
2025-08-26	42.20	42.32	42.07	42.13	+0.02%	3,013,300
2025-08-25	42.61	42.61	42.11	42.12	-1.27%	1,707,400
2025-08-22	42.19	42.78	42.15	42.66	+1.38%	1,524,400
2025-08-21	42.20	42.23	42.03	42.08	-0.73%	2,238,600
2025-08-20	42.40	42.47	42.24	42.39	+0.00%	882,200
2025-08-19	42.64	42.68	42.33	42.39	-0.14%	1,930,400
2025-08-18	42.41	42.48	42.27	42.45	-0.31%	860,600
2025-08-15	42.66	42.76	42.51	42.58	+0.19%	1,174,200
2025-08-14	42.33	42.57	42.29	42.50	+0.28%	1,853,500
2025-08-13	42.34	42.48	42.32	42.38	+0.55%	1,136,500
2025-08-12	41.77	42.16	41.72	42.15	+0.50%	2,917,500
2025-08-11	41.94	42.04	41.84	41.94	-0.94%	937,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.76%). Worst month: Jun (-2.33%). Based on 5 years of daily data (2022–2026).

Jan+5.38%
Feb+1.95%
Mar-0.27%
Apr+2.53%
May+2.38%
Jun-2.33%
Jul+1.55%
Aug+2.30%
Sep+0.49%
Oct-0.18%
Nov+6.76%
Dec+0.73%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Germany ETF's (EWG) latest close?

44.02 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWG's 52-week high and low?

44.65 high and 37.98 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Germany ETF's strongest and weakest month historically?

Historically, EWG's strongest calendar month has been Nov (average +6.76%) and its weakest Jun (average -2.33%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.