iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
53.46
-0.05 (-0.09%)
At close: Jul 18, 2025, 4:00 PM
53.46
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 53.81 | 53.81 | 53.46 | 53.46 | 53.46 | -0.09% | 3,859 |
| Jul 17, 2025 | 53.36 | 53.60 | 53.35 | 53.51 | 53.51 | 0.07% | 33,995 |
| Jul 16, 2025 | 53.41 | 53.60 | 52.79 | 53.47 | 53.47 | -1.80% | 49,609 |
| Jul 15, 2025 | 55.00 | 55.00 | 54.40 | 54.45 | 54.45 | 0.09% | 11,801 |
| Jul 14, 2025 | 54.01 | 54.52 | 53.98 | 54.40 | 54.40 | -0.02% | 17,097 |
| Jul 11, 2025 | 54.42 | 54.50 | 54.25 | 54.41 | 54.41 | -0.40% | 16,957 |
| Jul 10, 2025 | 54.70 | 54.75 | 54.55 | 54.63 | 54.63 | 0.09% | 9,108 |
| Jul 9, 2025 | 54.44 | 54.61 | 54.38 | 54.58 | 54.58 | 0.46% | 4,036 |
| Jul 8, 2025 | 53.88 | 54.41 | 53.88 | 54.33 | 54.33 | 0.65% | 13,060 |
| Jul 7, 2025 | 54.14 | 54.24 | 53.91 | 53.98 | 53.98 | -0.57% | 6,833 |
| Jul 3, 2025 | 54.16 | 54.32 | 54.16 | 54.29 | 54.29 | -0.02% | 28,122 |
| Jul 2, 2025 | 53.73 | 54.36 | 53.70 | 54.30 | 54.30 | 0.43% | 66,833 |
| Jul 1, 2025 | 54.06 | 54.31 | 53.84 | 54.07 | 54.07 | -0.79% | 21,341 |
| Jun 30, 2025 | 54.27 | 54.58 | 54.13 | 54.50 | 54.50 | 0.26% | 19,271 |
| Jun 27, 2025 | 54.39 | 54.61 | 54.17 | 54.36 | 54.36 | 0.72% | 7,339 |
| Jun 26, 2025 | 53.78 | 53.99 | 53.71 | 53.97 | 53.97 | 0.32% | 22,283 |
| Jun 25, 2025 | 53.94 | 53.94 | 53.56 | 53.80 | 53.80 | -0.66% | 31,596 |
| Jun 24, 2025 | 53.65 | 54.29 | 53.65 | 54.16 | 54.16 | 2.13% | 141,020 |
| Jun 23, 2025 | 52.03 | 53.03 | 52.02 | 53.03 | 53.03 | 2.19% | 22,548 |
| Jun 20, 2025 | 52.55 | 52.55 | 51.69 | 51.89 | 51.89 | -0.68% | 22,304 |
| Jun 18, 2025 | 52.41 | 52.53 | 52.19 | 52.25 | 52.25 | -0.16% | 9,212 |
| Jun 17, 2025 | 52.91 | 52.91 | 52.30 | 52.33 | 52.33 | -1.41% | 108,625 |
| Jun 16, 2025 | 53.28 | 53.54 | 53.02 | 53.08 | 53.08 | -0.86% | 30,007 |
| Jun 13, 2025 | 53.78 | 53.94 | 53.43 | 53.54 | 52.84 | -2.17% | 27,420 |
| Jun 12, 2025 | 54.82 | 54.95 | 54.57 | 54.73 | 54.01 | 0.66% | 10,145 |
| Jun 11, 2025 | 54.80 | 54.85 | 54.35 | 54.37 | 53.65 | -0.37% | 104,392 |
| Jun 10, 2025 | 54.62 | 54.62 | 54.33 | 54.57 | 53.85 | 1.02% | 10,123 |
| Jun 9, 2025 | 53.78 | 54.27 | 53.76 | 54.02 | 53.31 | 0.73% | 15,003 |
| Jun 6, 2025 | 53.66 | 53.74 | 53.57 | 53.63 | 52.92 | 0.51% | 14,565 |
| Jun 5, 2025 | 53.44 | 53.65 | 53.27 | 53.36 | 52.66 | 0.24% | 44,455 |
| Jun 4, 2025 | 53.23 | 53.51 | 53.23 | 53.23 | 52.53 | 0.53% | 74,915 |
| Jun 3, 2025 | 52.67 | 52.97 | 52.67 | 52.95 | 52.25 | -0.63% | 31,664 |
| Jun 2, 2025 | 52.78 | 53.38 | 52.60 | 53.29 | 52.58 | 0.82% | 16,193 |
| May 30, 2025 | 52.89 | 52.99 | 52.37 | 52.85 | 52.15 | -0.17% | 18,514 |
| May 29, 2025 | 52.99 | 53.09 | 52.79 | 52.94 | 52.24 | 0.67% | 10,572 |
| May 28, 2025 | 52.76 | 52.76 | 52.55 | 52.59 | 51.90 | -0.77% | 21,754 |
| May 27, 2025 | 53.29 | 53.34 | 52.95 | 53.00 | 52.30 | 1.42% | 30,007 |
| May 23, 2025 | 51.70 | 52.39 | 51.70 | 52.26 | 51.57 | -0.53% | 93,733 |
| May 22, 2025 | 52.57 | 52.78 | 52.35 | 52.54 | 51.85 | 0.11% | 27,970 |
| May 21, 2025 | 52.87 | 53.15 | 52.42 | 52.48 | 51.79 | -0.61% | 36,048 |
| May 20, 2025 | 52.56 | 52.94 | 52.53 | 52.80 | 52.10 | 0.29% | 27,183 |
| May 19, 2025 | 52.22 | 52.65 | 52.22 | 52.65 | 51.95 | 0.87% | 19,964 |
| May 16, 2025 | 52.30 | 52.32 | 51.92 | 52.19 | 51.50 | -0.11% | 29,346 |
| May 15, 2025 | 52.09 | 52.42 | 52.06 | 52.25 | 51.56 | 0.10% | 33,547 |
| May 14, 2025 | 52.35 | 52.37 | 52.17 | 52.20 | 51.51 | 0.31% | 22,953 |
| May 13, 2025 | 51.73 | 52.18 | 51.73 | 52.04 | 51.35 | 0.85% | 20,127 |
| May 12, 2025 | 51.54 | 51.61 | 51.03 | 51.60 | 50.92 | 1.59% | 22,872 |
| May 9, 2025 | 50.73 | 50.93 | 50.51 | 50.79 | 50.12 | 0.93% | 39,887 |
| May 8, 2025 | 50.71 | 50.71 | 50.32 | 50.32 | 49.66 | 0.22% | 71,259 |
| May 7, 2025 | 50.13 | 50.41 | 49.96 | 50.21 | 49.55 | 0.46% | 125,423 |