iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
62.99
+0.96 (1.55%)
At close: Feb 9, 2026, 4:00 PM EST
62.99
0.00 (0.00%)
After-hours: Feb 9, 2026, 6:30 PM EST
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 62.36 | 63.06 | 62.36 | 63.03 | - | 1.61% | 29,365 |
| Feb 6, 2026 | 61.20 | 62.14 | 61.13 | 62.03 | 62.03 | 2.43% | 896,894 |
| Feb 5, 2026 | 60.86 | 61.25 | 60.41 | 60.56 | 60.56 | -0.84% | 47,767 |
| Feb 4, 2026 | 62.20 | 62.20 | 60.65 | 61.07 | 61.07 | -1.34% | 151,293 |
| Feb 3, 2026 | 62.47 | 62.47 | 61.38 | 61.90 | 61.90 | -1.39% | 50,622 |
| Feb 2, 2026 | 61.96 | 62.94 | 61.96 | 62.77 | 62.77 | 0.80% | 44,414 |
| Jan 30, 2026 | 62.86 | 62.98 | 62.04 | 62.27 | 62.27 | -1.91% | 81,561 |
| Jan 29, 2026 | 63.50 | 63.54 | 62.48 | 63.48 | 63.48 | 0.68% | 93,193 |
| Jan 28, 2026 | 64.01 | 64.01 | 62.82 | 63.05 | 63.05 | -1.02% | 57,497 |
| Jan 27, 2026 | 63.09 | 63.98 | 63.09 | 63.70 | 63.70 | 1.42% | 1,037,065 |
| Jan 26, 2026 | 62.40 | 62.86 | 62.40 | 62.81 | 62.81 | 0.77% | 26,370 |
| Jan 23, 2026 | 61.72 | 62.33 | 61.72 | 62.33 | 62.33 | 0.31% | 16,241 |
| Jan 22, 2026 | 62.26 | 62.26 | 61.95 | 62.14 | 62.14 | 0.98% | 7,848 |
| Jan 21, 2026 | 60.82 | 61.73 | 60.53 | 61.54 | 61.54 | 1.48% | 54,353 |
| Jan 20, 2026 | 60.63 | 61.10 | 60.55 | 60.64 | 60.64 | -2.05% | 43,727 |
| Jan 16, 2026 | 61.70 | 61.93 | 61.30 | 61.91 | 61.91 | 0.50% | 12,785 |
| Jan 15, 2026 | 61.90 | 61.90 | 61.46 | 61.60 | 61.60 | 1.53% | 13,223 |
| Jan 14, 2026 | 60.81 | 60.81 | 60.35 | 60.67 | 60.67 | -0.18% | 19,008 |
| Jan 13, 2026 | 61.11 | 61.11 | 60.58 | 60.78 | 60.78 | -0.43% | 30,709 |
| Jan 12, 2026 | 60.31 | 61.05 | 60.31 | 61.04 | 61.04 | 1.06% | 134,434 |
| Jan 9, 2026 | 59.99 | 60.55 | 59.85 | 60.40 | 60.40 | 2.01% | 19,893 |
| Jan 8, 2026 | 59.47 | 59.47 | 58.81 | 59.21 | 59.21 | -0.99% | 954,943 |
| Jan 7, 2026 | 59.89 | 60.02 | 59.69 | 59.80 | 59.80 | -1.06% | 14,024 |
| Jan 6, 2026 | 60.00 | 60.54 | 60.00 | 60.44 | 60.44 | 0.50% | 22,997 |
| Jan 5, 2026 | 59.26 | 60.14 | 59.26 | 60.14 | 60.14 | 2.56% | 22,116 |
| Jan 2, 2026 | 58.48 | 58.79 | 58.31 | 58.64 | 58.64 | 2.82% | 13,876 |
| Dec 31, 2025 | 57.14 | 57.14 | 56.92 | 57.03 | 57.03 | -0.34% | 6,263 |
| Dec 30, 2025 | 57.34 | 57.46 | 57.16 | 57.23 | 57.23 | 0.40% | 8,344 |
| Dec 29, 2025 | 57.03 | 57.14 | 56.92 | 57.00 | 57.00 | -0.28% | 5,288 |
| Dec 26, 2025 | 57.10 | 57.17 | 56.96 | 57.16 | 57.16 | 0.11% | 19,900 |
| Dec 24, 2025 | 56.86 | 57.10 | 56.86 | 57.10 | 57.10 | 0.46% | 3,333 |
| Dec 23, 2025 | 56.88 | 56.99 | 56.75 | 56.84 | 56.84 | -0.30% | 16,781 |
| Dec 22, 2025 | 57.00 | 57.01 | 56.74 | 57.01 | 57.01 | 0.71% | 1,190,958 |
| Dec 19, 2025 | 56.36 | 56.85 | 56.36 | 56.61 | 56.61 | 1.05% | 10,342 |
| Dec 18, 2025 | 56.10 | 56.48 | 56.02 | 56.02 | 56.02 | 0.81% | 16,907 |
| Dec 17, 2025 | 56.31 | 56.41 | 55.29 | 55.57 | 55.57 | -1.49% | 23,712 |
| Dec 16, 2025 | 56.64 | 56.83 | 56.39 | 56.41 | 56.41 | -4.00% | 56,177 |
| Dec 15, 2025 | 58.87 | 58.99 | 58.75 | 58.76 | 56.60 | 0.27% | 14,072 |
| Dec 12, 2025 | 59.31 | 59.46 | 58.50 | 58.60 | 56.44 | -1.51% | 22,611 |
| Dec 11, 2025 | 59.03 | 59.71 | 58.82 | 59.50 | 57.31 | 1.19% | 37,562 |
| Dec 10, 2025 | 58.36 | 58.99 | 58.20 | 58.80 | 56.64 | 0.43% | 13,840 |
| Dec 9, 2025 | 58.67 | 58.75 | 58.55 | 58.55 | 56.40 | -0.29% | 7,699 |
| Dec 8, 2025 | 58.75 | 58.78 | 58.61 | 58.72 | 56.56 | 0.29% | 25,006 |
| Dec 5, 2025 | 59.08 | 59.17 | 58.46 | 58.55 | 56.40 | -0.39% | 14,486 |
| Dec 4, 2025 | 58.86 | 58.93 | 58.57 | 58.78 | 56.62 | -0.68% | 11,520 |
| Dec 3, 2025 | 58.61 | 59.18 | 58.57 | 59.18 | 57.00 | 1.04% | 22,008 |
| Dec 2, 2025 | 58.51 | 58.79 | 58.32 | 58.57 | 56.42 | 0.43% | 70,904 |
| Dec 1, 2025 | 57.77 | 58.50 | 57.77 | 58.32 | 56.18 | 0.26% | 26,856 |
| Nov 28, 2025 | 57.78 | 58.17 | 57.69 | 58.17 | 56.03 | 0.66% | 10,332 |
| Nov 26, 2025 | 57.58 | 57.90 | 57.58 | 57.79 | 55.66 | 1.61% | 5,879 |