iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
60.40
+1.19 (2.01%)
At close: Jan 9, 2026, 4:00 PM EST
60.41
+0.01 (0.02%)
After-hours: Jan 9, 2026, 8:00 PM EST
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 56.18 | 56.92 | 56.03 | 56.87 | 54.78 | 1.65% | 28,305 |
| Nov 24, 2025 | 55.96 | 56.11 | 55.84 | 55.95 | 53.89 | 0.05% | 12,878 |
| Nov 21, 2025 | 55.58 | 56.13 | 55.22 | 55.92 | 53.86 | 0.72% | 21,659 |
| Nov 20, 2025 | 57.38 | 57.43 | 55.52 | 55.52 | 53.48 | -2.68% | 37,288 |
| Nov 19, 2025 | 56.74 | 57.19 | 56.74 | 57.05 | 54.95 | 0.74% | 7,380 |
| Nov 18, 2025 | 56.71 | 56.95 | 56.31 | 56.63 | 54.55 | -1.27% | 23,399 |
| Nov 17, 2025 | 57.37 | 57.86 | 57.12 | 57.36 | 55.25 | -1.32% | 21,160 |
| Nov 14, 2025 | 57.40 | 58.35 | 57.40 | 58.13 | 55.99 | -0.82% | 16,588 |
| Nov 13, 2025 | 59.35 | 59.41 | 58.43 | 58.61 | 56.45 | -0.71% | 33,492 |
| Nov 12, 2025 | 58.77 | 59.15 | 58.77 | 59.03 | 56.86 | 0.51% | 19,770 |
| Nov 11, 2025 | 58.58 | 58.89 | 58.58 | 58.73 | 56.57 | 0.29% | 11,115 |
| Nov 10, 2025 | 58.39 | 58.67 | 58.00 | 58.56 | 56.41 | 1.42% | 77,699 |
| Nov 7, 2025 | 57.77 | 57.78 | 57.21 | 57.74 | 55.62 | -0.38% | 19,451 |
| Nov 6, 2025 | 58.10 | 58.27 | 57.78 | 57.96 | 55.83 | -0.51% | 52,439 |
| Nov 5, 2025 | 57.88 | 58.47 | 57.83 | 58.26 | 56.12 | 0.76% | 30,052 |
| Nov 4, 2025 | 58.01 | 58.39 | 57.79 | 57.82 | 55.69 | -1.47% | 63,063 |
| Nov 3, 2025 | 58.57 | 58.81 | 58.45 | 58.68 | 56.52 | -0.20% | 152,804 |
| Oct 31, 2025 | 59.02 | 59.04 | 58.47 | 58.80 | 56.64 | -1.14% | 1,047,903 |
| Oct 30, 2025 | 59.38 | 59.82 | 59.38 | 59.48 | 57.29 | 0.19% | 24,769 |
| Oct 29, 2025 | 59.68 | 59.68 | 59.20 | 59.37 | 57.18 | 0.60% | 11,452 |