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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 48.79 | 48.80 | 48.32 | 48.79 | 48.79 | 0.02% | 72,079 |
Apr 25, 2025 | 48.42 | 48.78 | 48.31 | 48.78 | 48.78 | 0.76% | 8,382 |
Apr 24, 2025 | 48.01 | 48.46 | 47.96 | 48.41 | 48.41 | 1.34% | 15,808 |
Apr 23, 2025 | 48.14 | 48.28 | 47.66 | 47.77 | 47.77 | 1.42% | 28,600 |
Apr 22, 2025 | 46.78 | 47.43 | 46.78 | 47.10 | 47.10 | 2.19% | 18,694 |
Apr 21, 2025 | 46.68 | 46.68 | 45.75 | 46.09 | 46.09 | -0.99% | 11,233 |
Apr 17, 2025 | 46.62 | 46.98 | 46.42 | 46.55 | 46.55 | 0.63% | 17,758 |
Apr 16, 2025 | 46.65 | 46.82 | 45.87 | 46.26 | 46.26 | -1.34% | 26,344 |
Apr 15, 2025 | 46.72 | 47.18 | 46.72 | 46.89 | 46.89 | 0.60% | 9,181 |
Apr 14, 2025 | 46.38 | 46.61 | 45.96 | 46.61 | 46.61 | 1.75% | 110,227 |
Apr 11, 2025 | 45.01 | 46.11 | 45.00 | 45.81 | 45.81 | 2.55% | 22,263 |
Apr 10, 2025 | 44.74 | 44.89 | 43.59 | 44.67 | 44.67 | -3.00% | 53,911 |
Apr 9, 2025 | 42.71 | 46.25 | 42.45 | 46.05 | 46.05 | 9.96% | 37,359 |
Apr 8, 2025 | 43.71 | 43.80 | 41.40 | 41.88 | 41.88 | -1.64% | 47,800 |
Apr 7, 2025 | 41.84 | 43.90 | 41.69 | 42.58 | 42.58 | -1.30% | 48,021 |
Apr 4, 2025 | 44.35 | 44.53 | 43.14 | 43.14 | 43.14 | -5.62% | 70,933 |
Apr 3, 2025 | 46.42 | 46.63 | 45.64 | 45.71 | 45.71 | -2.47% | 30,055 |
Apr 2, 2025 | 46.42 | 47.03 | 46.42 | 46.87 | 46.87 | 0.36% | 23,122 |
Apr 1, 2025 | 46.77 | 46.84 | 46.42 | 46.70 | 46.70 | -0.06% | 11,921 |
Mar 31, 2025 | 46.51 | 46.81 | 46.36 | 46.73 | 46.73 | -1.29% | 12,341 |
Mar 28, 2025 | 47.70 | 47.72 | 47.30 | 47.34 | 47.34 | -1.00% | 122,702 |
Mar 27, 2025 | 47.71 | 48.01 | 47.68 | 47.82 | 47.82 | -0.05% | 11,635 |
Mar 26, 2025 | 48.12 | 48.25 | 47.73 | 47.84 | 47.84 | -1.48% | 23,188 |
Mar 25, 2025 | 48.67 | 48.71 | 48.42 | 48.56 | 48.56 | 0.48% | 11,410 |
Mar 24, 2025 | 48.36 | 48.43 | 48.16 | 48.33 | 48.33 | 0.17% | 13,159 |
Mar 21, 2025 | 48.10 | 48.34 | 48.10 | 48.25 | 48.25 | -1.27% | 30,380 |
Mar 20, 2025 | 48.52 | 48.88 | 48.47 | 48.87 | 48.87 | -1.25% | 36,805 |
Mar 19, 2025 | 49.14 | 49.64 | 49.03 | 49.49 | 49.49 | 0.43% | 42,649 |
Mar 18, 2025 | 49.23 | 49.35 | 48.97 | 49.28 | 49.28 | 0.14% | 29,100 |
Mar 17, 2025 | 48.67 | 49.34 | 48.67 | 49.21 | 49.21 | 1.09% | 28,145 |
Mar 14, 2025 | 48.21 | 48.69 | 48.02 | 48.68 | 48.68 | 2.31% | 49,332 |
Mar 13, 2025 | 47.75 | 47.89 | 47.42 | 47.58 | 47.58 | -1.12% | 157,905 |
Mar 12, 2025 | 48.21 | 48.33 | 47.89 | 48.12 | 48.12 | 0.65% | 31,975 |
Mar 11, 2025 | 47.84 | 48.20 | 47.42 | 47.81 | 47.81 | 0.70% | 32,163 |
Mar 10, 2025 | 48.07 | 48.11 | 47.21 | 47.48 | 47.48 | -3.81% | 35,388 |
Mar 7, 2025 | 48.90 | 49.38 | 48.70 | 49.36 | 49.36 | 1.82% | 42,224 |
Mar 6, 2025 | 48.62 | 49.11 | 48.39 | 48.48 | 48.48 | -1.10% | 70,860 |
Mar 5, 2025 | 48.58 | 49.05 | 48.28 | 49.02 | 49.02 | 2.55% | 27,241 |
Mar 4, 2025 | 47.21 | 48.37 | 46.90 | 47.80 | 47.80 | 0.91% | 53,209 |
Mar 3, 2025 | 47.98 | 48.18 | 47.10 | 47.37 | 47.37 | 0.42% | 50,413 |
Feb 28, 2025 | 47.20 | 47.27 | 46.69 | 47.17 | 47.17 | 0.19% | 105,718 |
Feb 27, 2025 | 47.99 | 47.99 | 47.03 | 47.08 | 47.08 | -2.85% | 42,517 |
Feb 26, 2025 | 48.58 | 48.88 | 48.31 | 48.46 | 48.46 | -0.25% | 114,961 |
Feb 25, 2025 | 48.59 | 48.65 | 48.36 | 48.58 | 48.58 | 0.83% | 33,054 |
Feb 24, 2025 | 48.42 | 48.63 | 48.18 | 48.18 | 48.18 | 0.02% | 206,313 |
Feb 21, 2025 | 48.64 | 48.67 | 48.16 | 48.17 | 48.17 | -0.74% | 19,803 |
Feb 20, 2025 | 48.68 | 48.72 | 48.39 | 48.53 | 48.53 | 0.31% | 17,126 |
Feb 19, 2025 | 48.39 | 48.52 | 48.30 | 48.38 | 48.38 | -1.57% | 110,922 |
Feb 18, 2025 | 49.25 | 49.33 | 48.88 | 49.15 | 49.15 | 0.43% | 1,039,827 |
Feb 14, 2025 | 49.36 | 49.43 | 48.82 | 48.94 | 48.94 | 0.39% | 20,470 |