iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
48.74
-0.04 (-0.08%)
Apr 28, 2025, 4:00 PM EDT - Market closed

EWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202548.7948.8048.3248.7948.790.02%72,079
Apr 25, 202548.4248.7848.3148.7848.780.76%8,382
Apr 24, 202548.0148.4647.9648.4148.411.34%15,808
Apr 23, 202548.1448.2847.6647.7747.771.42%28,600
Apr 22, 202546.7847.4346.7847.1047.102.19%18,694
Apr 21, 202546.6846.6845.7546.0946.09-0.99%11,233
Apr 17, 202546.6246.9846.4246.5546.550.63%17,758
Apr 16, 202546.6546.8245.8746.2646.26-1.34%26,344
Apr 15, 202546.7247.1846.7246.8946.890.60%9,181
Apr 14, 202546.3846.6145.9646.6146.611.75%110,227
Apr 11, 202545.0146.1145.0045.8145.812.55%22,263
Apr 10, 202544.7444.8943.5944.6744.67-3.00%53,911
Apr 9, 202542.7146.2542.4546.0546.059.96%37,359
Apr 8, 202543.7143.8041.4041.8841.88-1.64%47,800
Apr 7, 202541.8443.9041.6942.5842.58-1.30%48,021
Apr 4, 202544.3544.5343.1443.1443.14-5.62%70,933
Apr 3, 202546.4246.6345.6445.7145.71-2.47%30,055
Apr 2, 202546.4247.0346.4246.8746.870.36%23,122
Apr 1, 202546.7746.8446.4246.7046.70-0.06%11,921
Mar 31, 202546.5146.8146.3646.7346.73-1.29%12,341
Mar 28, 202547.7047.7247.3047.3447.34-1.00%122,702
Mar 27, 202547.7148.0147.6847.8247.82-0.05%11,635
Mar 26, 202548.1248.2547.7347.8447.84-1.48%23,188
Mar 25, 202548.6748.7148.4248.5648.560.48%11,410
Mar 24, 202548.3648.4348.1648.3348.330.17%13,159
Mar 21, 202548.1048.3448.1048.2548.25-1.27%30,380
Mar 20, 202548.5248.8848.4748.8748.87-1.25%36,805
Mar 19, 202549.1449.6449.0349.4949.490.43%42,649
Mar 18, 202549.2349.3548.9749.2849.280.14%29,100
Mar 17, 202548.6749.3448.6749.2149.211.09%28,145
Mar 14, 202548.2148.6948.0248.6848.682.31%49,332
Mar 13, 202547.7547.8947.4247.5847.58-1.12%157,905
Mar 12, 202548.2148.3347.8948.1248.120.65%31,975
Mar 11, 202547.8448.2047.4247.8147.810.70%32,163
Mar 10, 202548.0748.1147.2147.4847.48-3.81%35,388
Mar 7, 202548.9049.3848.7049.3649.361.82%42,224
Mar 6, 202548.6249.1148.3948.4848.48-1.10%70,860
Mar 5, 202548.5849.0548.2849.0249.022.55%27,241
Mar 4, 202547.2148.3746.9047.8047.800.91%53,209
Mar 3, 202547.9848.1847.1047.3747.370.42%50,413
Feb 28, 202547.2047.2746.6947.1747.170.19%105,718
Feb 27, 202547.9947.9947.0347.0847.08-2.85%42,517
Feb 26, 202548.5848.8848.3148.4648.46-0.25%114,961
Feb 25, 202548.5948.6548.3648.5848.580.83%33,054
Feb 24, 202548.4248.6348.1848.1848.180.02%206,313
Feb 21, 202548.6448.6748.1648.1748.17-0.74%19,803
Feb 20, 202548.6848.7248.3948.5348.530.31%17,126
Feb 19, 202548.3948.5248.3048.3848.38-1.57%110,922
Feb 18, 202549.2549.3348.8849.1549.150.43%1,039,827
Feb 14, 202549.3649.4348.8248.9448.940.39%20,470