MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWG — iShares MSCI Germany ETF
NYSE ArcaiShares MSCI Germany ETF
$41.30
+0.48(+1.18%)
- O
- 41.25
- H
- 41.42
- L
- 41.14
- V
- 600.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.30
Period Return+8.6%
Period High$44.85
Period Low$37.53
Avg Daily Volume2.02M
Total Trading Days365
EWG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.25 | $41.42 | $41.14 | $41.30 | +$0.48 | +1.18% | 600,862 | $41.26 | $41.14 $41.42 |
| Oct 1, 2026 | $41.28 | $41.30 | $40.65 | $40.82 | $-0.49 | -1.19% | 1,221,270 | $40.83 | $40.65 $41.30 |
| Sep 30, 2026 | $41.73 | $41.77 | $41.27 | $41.31 | $-0.59 | -1.41% | 726,741 | $41.46 | $41.27 $41.77 |
| Sep 29, 2026 | $42.04 | $42.10 | $41.64 | $41.90 | $-0.23 | -0.55% | 339,639 | $41.85 | $41.64 $42.10 |
| Sep 28, 2026 | $42.01 | $42.33 | $41.89 | $42.13 | $-0.13 | -0.31% | 1,090,095 | $42.08 | $41.89 $42.33 |
| Sep 25, 2026 | $42.07 | $42.35 | $41.99 | $42.26 | +$0.39 | +0.93% | 644,510 | $42.18 | $41.99 $42.35 |
| Sep 24, 2026 | $41.89 | $42.04 | $41.63 | $41.87 | +$0.00 | +0.00% | 957,477 | $41.84 | $41.63 $42.04 |
| Sep 23, 2026 | $42.15 | $42.17 | $41.71 | $41.87 | $-0.78 | -1.83% | 1,399,343 | $41.89 | $41.71 $42.17 |
| Sep 22, 2026 | $42.76 | $42.79 | $42.39 | $42.65 | +$0.05 | +0.12% | 1,643,915 | $42.61 | $42.39 $42.79 |
| Sep 21, 2026 | $42.63 | $42.67 | $42.48 | $42.60 | +$0.45 | +1.07% | 853,025 | $42.59 | $42.48 $42.67 |
| Sep 18, 2026 | $42.26 | $42.29 | $42.00 | $42.15 | $-0.54 | -1.26% | 1,836,286 | $42.08 | $42.00 $42.29 |
| Sep 17, 2026 | $42.88 | $42.96 | $42.67 | $42.69 | +$0.26 | +0.61% | 537,682 | $42.79 | $42.67 $42.96 |
| Sep 16, 2026 | $42.61 | $42.84 | $42.21 | $42.43 | $-0.10 | -0.24% | 730,886 | $42.59 | $42.21 $42.84 |
| Sep 15, 2026 | $42.58 | $42.65 | $42.43 | $42.53 | $-0.18 | -0.42% | 1,113,373 | $42.56 | $42.43 $42.65 |
| Sep 14, 2026 | $42.56 | $42.89 | $42.38 | $42.71 | $-0.16 | -0.37% | 2,859,503 | $42.55 | $42.38 $42.89 |
| Sep 11, 2026 | $42.95 | $43.03 | $42.84 | $42.87 | +$0.25 | +0.59% | 550,026 | $42.92 | $42.84 $43.03 |
| Sep 10, 2026 | $42.82 | $42.91 | $42.57 | $42.62 | $-0.42 | -0.98% | 420,613 | $42.68 | $42.57 $42.91 |
| Sep 9, 2026 | $43.25 | $43.28 | $42.98 | $43.04 | $-0.53 | -1.22% | 956,439 | $43.14 | $42.98 $43.28 |
| Sep 8, 2026 | $43.79 | $43.84 | $43.55 | $43.57 | $-0.32 | -0.73% | 530,132 | $43.68 | $43.55 $43.84 |
| Sep 4, 2026 | $43.97 | $44.06 | $43.82 | $43.89 | $-0.03 | -0.07% | 372,823 | $43.91 | $43.82 $44.06 |
| Sep 3, 2026 | $43.83 | $43.95 | $43.70 | $43.92 | +$0.40 | +0.92% | 780,104 | $43.85 | $43.70 $43.95 |
| Sep 2, 2026 | $43.55 | $43.61 | $43.39 | $43.52 | +$0.08 | +0.18% | 1,961,608 | $43.44 | $43.39 $43.61 |
| Sep 1, 2026 | $43.85 | $43.89 | $43.43 | $43.44 | $-0.79 | -1.79% | 795,475 | $43.60 | $43.43 $43.89 |
| Aug 31, 2026 | $44.42 | $44.50 | $44.18 | $44.23 | $-0.36 | -0.81% | 1,261,902 | $44.34 | $44.18 $44.50 |
| Aug 28, 2026 | $44.80 | $44.85 | $44.52 | $44.59 | +$0.01 | +0.02% | 823,107 | $44.64 | $44.52 $44.85 |
| Aug 27, 2026 | $44.52 | $44.59 | $44.34 | $44.58 | +$0.26 | +0.59% | 435,869 | $44.47 | $44.34 $44.59 |
| Aug 26, 2026 | $44.48 | $44.62 | $44.26 | $44.32 | $-0.13 | -0.29% | 584,785 | $44.39 | $44.26 $44.62 |
| Aug 25, 2026 | $44.37 | $44.51 | $44.36 | $44.45 | +$0.32 | +0.73% | 3,644,782 | $44.44 | $44.36 $44.51 |
| Aug 24, 2026 | $44.07 | $44.21 | $44.04 | $44.13 | $-0.07 | -0.16% | 299,415 | $44.12 | $44.04 $44.21 |
| Aug 21, 2026 | $44.13 | $44.27 | $44.13 | $44.20 | +$0.28 | +0.64% | 227,712 | $44.20 | $44.13 $44.27 |