iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
58.92
+0.05 (0.08%)
Oct 24, 2025, 3:23 PM EDT - Market open
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 58.11 | 58.87 | 58.11 | 58.87 | 58.87 | 1.29% | 13,388 |
| Oct 22, 2025 | 58.63 | 58.63 | 57.93 | 58.12 | 58.12 | -0.39% | 39,088 |
| Oct 21, 2025 | 58.63 | 58.71 | 58.35 | 58.35 | 58.35 | -0.85% | 19,600 |
| Oct 20, 2025 | 58.61 | 59.04 | 58.61 | 58.85 | 58.85 | 0.34% | 65,030 |
| Oct 17, 2025 | 58.14 | 58.67 | 58.14 | 58.65 | 58.65 | 0.27% | 17,075 |
| Oct 16, 2025 | 58.79 | 58.79 | 58.29 | 58.49 | 58.49 | 0.38% | 12,499 |
| Oct 15, 2025 | 58.65 | 58.69 | 57.80 | 58.27 | 58.27 | 0.88% | 545,620 |
| Oct 14, 2025 | 57.27 | 57.88 | 57.27 | 57.76 | 57.76 | 0.02% | 28,128 |
| Oct 13, 2025 | 57.34 | 57.78 | 57.34 | 57.75 | 57.75 | 1.96% | 14,647 |
| Oct 10, 2025 | 57.83 | 57.95 | 56.57 | 56.64 | 56.64 | -2.16% | 29,937 |
| Oct 9, 2025 | 58.33 | 58.33 | 57.75 | 57.89 | 57.89 | -0.89% | 10,261 |
| Oct 8, 2025 | 58.16 | 58.45 | 58.16 | 58.41 | 58.41 | -0.26% | 10,707 |
| Oct 7, 2025 | 59.62 | 59.62 | 58.52 | 58.56 | 58.56 | -1.88% | 17,328 |
| Oct 6, 2025 | 59.50 | 59.92 | 59.50 | 59.68 | 59.68 | 0.10% | 14,794 |
| Oct 3, 2025 | 59.54 | 59.65 | 59.40 | 59.62 | 59.62 | 0.18% | 59,334 |
| Oct 2, 2025 | 59.72 | 59.72 | 59.16 | 59.51 | 59.51 | 1.14% | 25,101 |
| Oct 1, 2025 | 58.17 | 58.92 | 58.17 | 58.84 | 58.84 | 1.43% | 97,330 |
| Sep 30, 2025 | 57.81 | 58.09 | 57.81 | 58.01 | 58.01 | 0.59% | 8,905 |
| Sep 29, 2025 | 57.53 | 57.85 | 57.53 | 57.67 | 57.67 | 0.96% | 8,105 |
| Sep 26, 2025 | 57.04 | 57.23 | 56.99 | 57.12 | 57.12 | 0.18% | 8,937 |
| Sep 25, 2025 | 56.73 | 57.02 | 56.73 | 57.02 | 57.02 | -0.44% | 17,911 |
| Sep 24, 2025 | 57.27 | 57.41 | 57.10 | 57.27 | 57.27 | -0.61% | 16,306 |
| Sep 23, 2025 | 57.71 | 57.98 | 57.46 | 57.62 | 57.62 | 0.45% | 11,507 |
| Sep 22, 2025 | 57.20 | 57.53 | 57.17 | 57.36 | 57.36 | 0.91% | 5,809 |
| Sep 19, 2025 | 56.92 | 56.97 | 56.62 | 56.84 | 56.84 | -0.23% | 62,104 |
| Sep 18, 2025 | 56.92 | 57.22 | 56.51 | 56.97 | 56.97 | 1.95% | 1,057,080 |
| Sep 17, 2025 | 55.59 | 55.98 | 55.59 | 55.88 | 55.88 | 0.30% | 5,998 |
| Sep 16, 2025 | 55.78 | 55.83 | 55.58 | 55.71 | 55.71 | -0.07% | 25,757 |
| Sep 15, 2025 | 55.12 | 55.75 | 55.12 | 55.75 | 55.75 | 1.99% | 26,264 |
| Sep 12, 2025 | 54.42 | 54.66 | 54.39 | 54.66 | 54.66 | 0.37% | 21,875 |
| Sep 11, 2025 | 53.99 | 54.47 | 53.99 | 54.46 | 54.46 | 1.25% | 18,512 |
| Sep 10, 2025 | 54.07 | 54.15 | 53.66 | 53.79 | 53.79 | -0.61% | 15,496 |
| Sep 9, 2025 | 54.20 | 54.33 | 54.02 | 54.12 | 54.12 | -0.09% | 33,257 |
| Sep 8, 2025 | 53.94 | 54.17 | 53.86 | 54.17 | 54.17 | 1.31% | 5,220 |
| Sep 5, 2025 | 53.40 | 53.67 | 53.36 | 53.47 | 53.47 | 1.13% | 12,393 |
| Sep 4, 2025 | 52.50 | 52.87 | 52.50 | 52.87 | 52.87 | 1.24% | 30,827 |
| Sep 3, 2025 | 51.97 | 52.22 | 51.97 | 52.22 | 52.22 | 0.54% | 25,911 |
| Sep 2, 2025 | 51.62 | 52.03 | 51.62 | 51.94 | 51.94 | -2.00% | 33,177 |
| Aug 29, 2025 | 53.04 | 53.09 | 52.99 | 53.00 | 53.00 | -0.93% | 4,850 |
| Aug 28, 2025 | 53.65 | 53.65 | 53.43 | 53.50 | 53.50 | -0.17% | 11,327 |
| Aug 27, 2025 | 53.24 | 53.61 | 53.24 | 53.59 | 53.59 | -0.33% | 10,173 |
| Aug 26, 2025 | 53.71 | 53.78 | 53.59 | 53.77 | 53.77 | -0.13% | 13,271 |
| Aug 25, 2025 | 54.18 | 54.22 | 53.84 | 53.84 | 53.84 | -0.64% | 22,684 |
| Aug 22, 2025 | 53.64 | 54.33 | 53.64 | 54.19 | 54.19 | 2.09% | 2,302 |
| Aug 21, 2025 | 53.27 | 53.29 | 53.08 | 53.08 | 53.08 | -0.93% | 18,291 |
| Aug 20, 2025 | 53.45 | 53.58 | 53.37 | 53.58 | 53.58 | 0.69% | 5,186 |
| Aug 19, 2025 | 53.55 | 53.58 | 53.14 | 53.22 | 53.22 | 0.16% | 60,419 |
| Aug 18, 2025 | 52.98 | 53.13 | 52.91 | 53.13 | 53.13 | -0.06% | 44,008 |
| Aug 15, 2025 | 53.04 | 53.26 | 53.04 | 53.16 | 53.16 | -0.26% | 25,434 |
| Aug 14, 2025 | 52.89 | 53.30 | 52.87 | 53.30 | 53.30 | -0.11% | 11,104 |