NYSEArca
USD
iShares MSCI Germany ETF (EWG)
41.88
-0.53
(-1.25%)
At close: October 30 at 4:00:00 PM EDT
Trade EWG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.05
42.07
41.71
41.88
41.88
567,200
Oct 29, 2026
42.00
42.42
42.00
42.41
42.41
704,200
Oct 28, 2026
41.60
41.86
41.53
41.80
41.80
995,100
Oct 27, 2026
41.27
41.58
41.24
41.52
41.52
486,800
Oct 26, 2026
41.32
41.51
41.23
41.24
41.24
659,400
Oct 23, 2026
40.87
41.04
40.73
40.94
40.94
743,400
Oct 22, 2026
41.51
41.59
41.25
41.35
41.35
511,600
Oct 21, 2026
41.82
41.92
41.53
41.70
41.70
499,600
Oct 20, 2026
41.00
41.50
41.00
41.43
41.43
1,130,100
Oct 19, 2026
41.17
41.25
41.02
41.04
41.04
791,200
Oct 16, 2026
41.78
41.99
41.42
41.57
41.57
1,506,100
Oct 15, 2026
41.08
41.54
41.03
41.54
41.54
846,900
Oct 14, 2026
41.08
41.14
40.81
40.94
40.94
1,020,500
Oct 13, 2026
41.20
41.34
41.08
41.20
41.20
368,200
Oct 12, 2026
41.05
41.15
40.94
40.96
40.96
225,400
Oct 9, 2026
40.93
41.02
40.82
40.96
40.96
3,530,400
Oct 8, 2026
40.57
40.67
40.31
40.67
40.67
1,110,600
Oct 7, 2026
40.77
40.98
40.56
40.91
40.91
1,258,800
Oct 6, 2026
41.48
41.71
41.45
41.49
41.49
699,500
Oct 5, 2026
41.10
41.31
40.94
41.25
41.25
665,300
Oct 2, 2026
41.25
41.42
41.14
41.30
41.30
993,800
Oct 1, 2026
41.28
41.30
40.65
40.82
40.82
1,221,300
Sep 30, 2026
41.73
41.77
41.27
41.31
41.31
726,700
Sep 29, 2026
42.04
42.10
41.64
41.90
41.90
339,600
Sep 28, 2026
42.01
42.33
41.89
42.13
42.13
1,090,000
Sep 25, 2026
42.07
42.35
41.99
42.26
42.26
644,500
Sep 24, 2026
41.89
42.04
41.63
41.87
41.87
957,500
Sep 23, 2026
42.15
42.17
41.71
41.87
41.87
1,399,300
Sep 22, 2026
42.76
42.79
42.39
42.65
42.65
1,643,900
Sep 21, 2026
42.63
42.67
42.48
42.60
42.60
853,000
Sep 18, 2026
42.26
42.29
42.00
42.15
42.15
1,836,300
Sep 17, 2026
42.88
42.96
42.67
42.69
42.69
537,700
Sep 16, 2026
42.61
42.84
42.21
42.43
42.43
730,900
Sep 15, 2026
42.58
42.65
42.43
42.53
42.53
1,113,400
Sep 14, 2026
42.56
42.89
42.38
42.71
42.71
2,857,600
Sep 11, 2026
42.95
43.03
42.84
42.87
42.87
550,000
Sep 10, 2026
42.82
42.91
42.57
42.62
42.62
420,500
Sep 9, 2026
43.25
43.28
42.98
43.04
43.04
956,400
Sep 8, 2026
43.79
43.84
43.55
43.57
43.57
530,100
Sep 4, 2026
43.97
44.06
43.82
43.89
43.89
372,800
Sep 3, 2026
43.83
43.95
43.70
43.92
43.92
780,100
Sep 2, 2026
43.55
43.61
43.39
43.52
43.52
1,961,600
Sep 1, 2026
43.85
43.89
43.43
43.44
43.44
794,900
Aug 31, 2026
44.42
44.50
44.18
44.23
44.23
1,261,800
Aug 28, 2026
44.80
44.85
44.52
44.59
44.59
823,100
Aug 27, 2026
44.52
44.59
44.34
44.58
44.58
435,900
Aug 26, 2026
44.48
44.62
44.26
44.32
44.32
584,800
Aug 25, 2026
44.37
44.51
44.36
44.45
44.45
3,644,800
Aug 24, 2026
44.07
44.21
44.04
44.13
44.13
299,400
Aug 21, 2026
44.13
44.27
44.13
44.20
44.20
227,700
Aug 20, 2026
43.88
44.04
43.83
43.92
43.92
499,700
Aug 19, 2026
43.92
44.12
43.89
44.04
44.04
740,400
Aug 18, 2026
43.85
43.92
43.67
43.68
43.68
354,500
Aug 17, 2026
44.14
44.21
43.91
43.96
43.96
342,700
Aug 14, 2026
44.23
44.27
44.14
44.16
44.16
421,600
Aug 13, 2026
43.94
43.98
43.74
43.96
43.96
410,300
Aug 12, 2026
44.10
44.16
43.80
43.87
43.87
418,700
Aug 11, 2026
44.02
44.17
43.91
43.99
43.99
336,200
Aug 10, 2026
43.89
43.99
43.84
43.87
43.87
632,700
Aug 7, 2026
44.04
44.12
43.90
44.02
44.02
518,600
Aug 6, 2026
43.46
43.64
43.46
43.52
43.52
564,000
Aug 5, 2026
43.80
43.83
43.53
43.64
43.64
498,500
Aug 4, 2026
43.57
43.87
43.57
43.84
43.84
1,489,800
Aug 3, 2026
43.29
43.45
43.26
43.38
43.38
1,028,800
Jul 31, 2026
42.65
42.95
42.39
42.85
42.85
676,900
Jul 30, 2026
42.47
42.91
42.42
42.88
42.88
887,300
Jul 29, 2026
41.96
42.36
41.72
41.94
41.94
4,466,700
Jul 28, 2026
41.54
42.00
41.51
41.92
41.92
616,100
Jul 27, 2026
41.83
41.94
41.63
41.78
41.78
1,243,000
Jul 24, 2026
40.94
41.26
40.90
41.12
41.12
527,100
Jul 23, 2026
40.61
40.80
40.47
40.59
40.59
730,300
Jul 22, 2026
41.49
41.56
41.31
41.31
41.31
824,700
Jul 21, 2026
41.10
41.34
41.00
41.33
41.33
1,681,700
Jul 20, 2026
41.06
41.15
40.87
40.87
40.87
1,248,200
Jul 17, 2026
40.98
41.24
40.88
41.16
41.16
659,100
Jul 16, 2026
41.15
41.31
41.05
41.24
41.24
635,000
Jul 15, 2026
41.35
41.61
41.27
41.50
41.50
491,500
Jul 14, 2026
41.49
41.78
41.38
41.39
41.39
531,500
Jul 13, 2026
41.55
41.57
41.17
41.23
41.23
519,400
Jul 10, 2026
41.58
41.58
41.25
41.49
41.49
316,800
Jul 9, 2026
41.38
41.61
41.35
41.54
41.54
3,002,000
Jul 8, 2026
41.20
41.37
40.97
41.31
41.31
953,100
Jul 7, 2026
42.42
42.42
41.92
42.05
42.05
548,700
Jul 6, 2026
42.43
42.66
42.39
42.66
42.66
2,626,000
Jul 2, 2026
42.15
42.46
42.09
42.31
42.31
1,732,400
Jul 1, 2026
41.17
41.33
41.06
41.21
41.21
482,400
Jun 30, 2026
41.03
41.41
41.03
41.37
41.37
597,200
Jun 29, 2026
40.81
40.95
40.60
40.93
40.93
367,400
Jun 26, 2026
40.66
40.86
40.58
40.63
40.63
353,300
Jun 25, 2026
41.04
41.30
40.84
41.07
41.07
649,900
Jun 24, 2026
40.35
40.70
40.35
40.55
40.55
2,915,300
Jun 23, 2026
41.00
41.17
40.96
40.98
40.98
1,123,300
Jun 22, 2026
41.55
41.73
41.46
41.54
41.54
604,500
Jun 18, 2026
41.53
41.67
41.44
41.52
41.52
926,700
Jun 17, 2026
41.81
42.04
41.29
41.36
41.36
1,710,500
Jun 16, 2026
42.07
42.11
41.73
41.77
41.77
1,045,900
Jun 15, 2026
0.832
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
42.20
42.22
41.82
41.84
41.84
1,121,200
Jun 12, 2026
42.13
42.39
41.90
42.31
41.48
913,000
Jun 11, 2026
41.44
42.37
41.25
42.27
41.44
1,844,500
Jun 10, 2026
41.62
41.86
41.24
41.27
40.46
1,196,700
Jun 9, 2026
42.56
42.69
41.49
42.04
41.21
2,291,800
Jun 8, 2026
42.32
42.39
42.06
42.14
41.31
1,062,100
Jun 5, 2026
42.89
42.98
41.92
42.11
41.28
934,600
Jun 4, 2026
43.25
43.30
43.03
43.07
42.22
676,800
Jun 3, 2026
43.01
43.04
42.76
42.77
41.93
797,500
Jun 2, 2026
43.63
43.71
43.43
43.57
42.71
847,900
Jun 1, 2026
43.32
43.66
43.10
43.48
42.62
1,774,500
May 29, 2026
43.47
43.77
43.38
43.43
42.58
1,481,500
May 28, 2026
43.37
43.74
43.28
43.49
42.63
796,300
May 27, 2026
43.80
43.80
43.55
43.69
42.83
726,500
May 26, 2026
43.74
43.83
43.56
43.75
42.89
505,200
May 22, 2026
43.11
43.18
42.91
42.91
42.07
906,500
May 21, 2026
42.53
43.22
42.36
43.05
42.20
2,222,500
May 20, 2026
42.26
43.10
42.20
42.88
42.04
1,654,400
May 19, 2026
42.33
42.45
42.00
42.04
41.21
1,377,400
May 18, 2026
42.18
42.39
41.84
42.34
41.51
1,272,100
May 15, 2026
41.59
41.62
41.32
41.37
40.56
881,700
May 14, 2026
42.40
42.57
42.20
42.25
41.42
546,400
May 13, 2026
41.88
42.18
41.87
42.16
41.33
443,100
May 12, 2026
42.00
42.03
41.71
41.94
41.12
771,600
May 11, 2026
42.50
42.67
42.43
42.53
41.69
1,842,500
May 8, 2026
42.77
42.79
42.38
42.65
41.81
1,195,200
May 7, 2026
43.36
43.44
42.48
42.50
41.66
949,500
May 6, 2026
43.28
43.51
43.20
43.47
42.62
1,859,100
May 5, 2026
42.32
42.49
42.03
42.39
41.56
1,638,200
May 4, 2026
42.04
42.13
41.34
41.48
40.66
3,032,600
May 1, 2026
42.62
42.78
42.29
42.33
41.50
3,345,000
Apr 30, 2026
41.89
42.42
41.76
42.26
41.43
1,323,300
Apr 29, 2026
41.76
41.76
41.18
41.34
40.53
1,156,000
Apr 28, 2026
41.87
41.99
41.72
41.89
41.07
2,087,200
Apr 27, 2026
42.41
42.51
42.06
42.12
41.29
821,400
Apr 24, 2026
42.17
42.37
42.04
42.35
41.52
2,341,600
Apr 23, 2026
42.05
42.28
41.44
41.92
41.10
2,886,500
Apr 22, 2026
42.42
42.47
42.15
42.32
41.49
1,714,900
Apr 21, 2026
42.82
42.95
42.02
42.06
41.23
2,144,500
Apr 20, 2026
42.92
43.00
42.68
42.99
42.14
1,527,600
Apr 17, 2026
43.49
43.70
43.15
43.19
42.34
2,980,000
Apr 16, 2026
42.56
42.62
42.22
42.36
41.53
872,300
Apr 15, 2026
42.35
42.43
42.24
42.36
41.53
775,500
Apr 14, 2026
42.26
42.41
42.19
42.19
41.36
1,573,300
Apr 13, 2026
41.13
41.97
41.11
41.94
41.12
1,472,800
Apr 10, 2026
41.96
41.96
41.44
41.60
40.78
1,391,200
Apr 9, 2026
41.44
41.82
41.19
41.62
40.80
1,933,900
Apr 8, 2026
42.05
42.13
41.48
41.74
40.92
2,761,000
Apr 7, 2026
39.88
40.20
39.40
40.11
39.32
3,071,800
Apr 6, 2026
39.87
40.34
39.87
40.21
39.42
4,723,200
Apr 2, 2026
39.15
40.05
39.09
39.90
39.12
3,465,300
Apr 1, 2026
40.29
40.46
39.98
40.20
39.41
3,147,700
Mar 31, 2026
39.09
39.73
38.81
39.67
38.89
5,435,000
Mar 30, 2026
38.36
38.65
38.16
38.37
37.62
2,391,100
Mar 27, 2026
38.32
38.54
37.98
38.08
37.33
3,954,500
Mar 26, 2026
38.87
39.27
38.64
38.67
37.91
2,632,400
Mar 25, 2026
39.72
39.76
39.28
39.47
38.69
3,017,700
Mar 24, 2026
38.62
39.15
38.54
38.95
38.18
1,925,800
Mar 23, 2026
39.31
39.96
38.94
39.32
38.55
5,674,600
Mar 20, 2026
39.36
39.36
38.03
38.20
37.45
4,926,200
Mar 19, 2026
39.05
40.00
38.96
39.69
38.91
5,975,500
Mar 18, 2026
40.52
40.60
39.72
39.76
38.98
2,210,400
Mar 17, 2026
40.81
40.94
40.67
40.74
39.94
2,163,500
Mar 16, 2026
40.39
40.65
40.30
40.52
39.72
2,959,500
Mar 13, 2026
40.49
40.67
39.77
39.84
39.06
2,175,500
Mar 12, 2026
40.41
40.58
40.09
40.34
39.55
5,785,700
Mar 11, 2026
40.92
41.10
40.56
40.80
40.00
2,047,200
Mar 10, 2026
41.50
41.85
41.04
41.10
40.29
3,170,700
Mar 9, 2026
40.17
41.32
39.72
41.09
40.28
3,922,800
Mar 6, 2026
40.28
40.94
40.16
40.82
40.02
3,597,900
Mar 5, 2026
41.40
41.64
40.81
41.18
40.37
3,326,100
Mar 4, 2026
41.88
42.13
41.69
42.10
41.27
2,146,600
Mar 3, 2026
40.83
41.73
40.59
41.57
40.75
4,329,000
Mar 2, 2026
42.92
43.19
42.79
42.91
42.07
3,006,900
Feb 27, 2026
44.43
44.65
44.33
44.34
43.47
1,309,600
Feb 26, 2026
44.46
44.57
44.19
44.56
43.68
1,676,400
Feb 25, 2026
44.09
44.38
44.09
44.35
43.48
1,068,400
Feb 24, 2026
43.81
44.11
43.72
43.95
43.09
1,044,300
Feb 23, 2026
44.21
44.27
43.85
43.90
43.04
788,100
Feb 20, 2026
43.92
44.45
43.92
44.32
43.45
1,027,100
Feb 19, 2026
43.75
43.93
43.68
43.88
43.02
950,600
Feb 18, 2026
44.08
44.39
44.00
44.12
43.25
831,400
Feb 17, 2026
43.71
44.07
43.55
44.04
43.17
1,067,500
Feb 13, 2026
43.92
44.09
43.71
43.97
43.11
960,600
Feb 12, 2026
44.51
44.62
43.78
43.96
43.10
1,646,200
Feb 11, 2026
44.11
44.15
43.86
44.05
43.18
1,413,300
Feb 10, 2026
44.27
44.34
44.19
44.22
43.35
1,308,800
Feb 9, 2026
44.00
44.36
43.92
44.32
43.45
1,220,300
Feb 6, 2026
43.26
43.57
43.24
43.53
42.67
1,323,800
Feb 5, 2026
42.74
43.12
42.66
42.84
42.00
1,811,000
Feb 4, 2026
43.35
43.55
43.05
43.25
42.40
2,147,700
Feb 3, 2026
43.37
43.59
43.22
43.51
42.65
1,996,800
Feb 2, 2026
43.41
43.59
43.36
43.48
42.62
2,764,800
Jan 30, 2026
43.38
43.45
42.98
43.11
42.26
3,653,000
Jan 29, 2026
43.64
43.65
42.96
43.44
42.59
2,562,300
Jan 28, 2026
43.96
44.08
43.80
44.01
43.14
2,349,300
Jan 27, 2026
44.03
44.42
44.02
44.30
43.43
3,458,700
Jan 26, 2026
43.76
43.94
43.76
43.84
42.98
2,735,100
Jan 23, 2026
43.09
43.48
43.01
43.48
42.62
2,311,300
Jan 22, 2026
43.03
43.20
42.90
43.10
42.25
2,834,700
Jan 21, 2026
42.40
42.94
42.18
42.82
41.98
4,279,500
Jan 20, 2026
42.71
42.82
42.47
42.54
41.70
2,776,800
Jan 16, 2026
43.33
43.34
43.12
43.34
42.49
2,776,100
Jan 15, 2026
43.34
43.47
43.23
43.24
42.39
2,546,800
Jan 14, 2026
43.48
43.60
43.31
43.49
42.63
2,682,700
Jan 13, 2026
43.89
43.89
43.52
43.57
42.71
2,772,800
Jan 12, 2026
43.76
43.85
43.71
43.83
42.97
2,176,000
Jan 9, 2026
43.45
43.48
43.18
43.41
42.56
1,999,700
Jan 8, 2026
43.12
43.35
43.08
43.31
42.46
2,105,500
Jan 7, 2026
43.32
43.42
43.22
43.26
42.41
2,741,300
Jan 6, 2026
43.19
43.19
42.98
43.13
42.28
2,305,700
Jan 5, 2026
42.69
43.09
42.65
43.05
42.20
3,370,100
Jan 2, 2026
42.71
42.72
42.40
42.56
41.72
3,380,200
Dec 31, 2025
42.65
42.67
42.49
42.50
41.66
2,240,800
Dec 30, 2025
42.72
42.94
42.72
42.75
41.91
1,950,400
Dec 29, 2025
42.53
42.61
42.41
42.51
41.67
1,394,100
Dec 26, 2025
42.66
42.70
42.56
42.65
41.81
1,381,600
Dec 24, 2025
42.57
42.61
42.51
42.57
41.73
1,113,900
Dec 23, 2025
42.44
42.50
42.37
42.44
41.61
1,583,800
Dec 22, 2025
42.27
42.36
42.17
42.34
41.51
1,017,500
Dec 19, 2025
42.15
42.29
42.09
42.10
41.27
1,755,900
Dec 18, 2025
41.92
42.15
41.82
41.94
41.12
1,917,900
Dec 17, 2025
41.83
41.97
41.59
41.61
40.79
2,181,400
Dec 16, 2025
42.07
42.19
41.86
42.03
41.20
3,843,400
Dec 15, 2025
42.24
42.30
42.02
42.10
41.27
1,927,400
Dec 12, 2025
42.38
42.44
42.00
42.18
41.35
2,668,600
Dec 11, 2025
42.22
42.48
42.20
42.39
41.56
2,142,300
Dec 10, 2025
41.48
42.00
41.46
41.94
41.12
2,347,600
Dec 9, 2025
41.44
41.67
41.44
41.53
40.71
1,457,900
Dec 8, 2025
41.57
41.57
41.25
41.34
40.53
1,410,600
Dec 5, 2025
41.53
41.62
41.35
41.41
40.60
1,761,400
Dec 4, 2025
41.26
41.28
41.08
41.14
40.33
1,576,700
Dec 3, 2025
40.82
41.02
40.78
40.95
40.14
3,088,200
Dec 2, 2025
40.83
40.95
40.75
40.89
40.09
1,786,600
Dec 1, 2025
40.60
40.72
40.51
40.52
39.72
1,938,700
Nov 28, 2025
40.74
40.92
40.70
40.92
40.12
1,289,400
Nov 26, 2025
40.25
40.64
40.24
40.60
39.80
1,644,000
Nov 25, 2025
39.88
40.25
39.73
40.19
39.40
1,483,300
Nov 24, 2025
39.49
39.62
39.37
39.47
38.69
1,394,800
Nov 21, 2025
39.32
39.52
39.05
39.40
38.63
1,597,300
Nov 20, 2025
39.74
39.88
38.87
38.89
38.13
2,224,200
Nov 19, 2025
39.65
39.78
39.32
39.51
38.73
1,471,400
Nov 18, 2025
39.55
39.69
39.40
39.53
38.75
2,340,000
Nov 17, 2025
40.34
40.43
39.84
40.01
39.22
1,716,700
Nov 14, 2025
40.62
40.91
40.60
40.86
40.06
2,265,600
Nov 13, 2025
41.46
41.51
41.03
41.25
40.44
4,326,700
Nov 12, 2025
41.47
41.70
41.46
41.68
40.86
1,261,300
Nov 11, 2025
41.06
41.28
41.06
41.23
40.42
2,071,700
Nov 10, 2025
40.84
40.98
40.71
40.96
40.15
1,484,200
Nov 7, 2025
40.07
40.49
39.97
40.48
39.68
2,132,200
Nov 6, 2025
40.67
40.70
40.23
40.39
39.60
2,667,100
Nov 5, 2025
40.39
40.78
40.39
40.73
39.93
1,672,700
Nov 4, 2025
40.30
40.52
40.26
40.34
39.55
6,831,300
Nov 3, 2025
40.99
41.01
40.86
40.91
40.11
2,046,100
Oct 31, 2025
40.80
40.80
40.55
40.73
39.93
1,590,300
