iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
53.47
+0.60 (1.13%)
At close: Sep 5, 2025, 4:00 PM
53.47
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.40 | 53.67 | 53.35 | 53.51 | - | 1.21% | 7,868 |
| Sep 4, 2025 | 52.50 | 52.87 | 52.50 | 52.87 | 52.87 | 1.24% | 30,827 |
| Sep 3, 2025 | 51.97 | 52.22 | 51.97 | 52.22 | 52.22 | 0.54% | 25,911 |
| Sep 2, 2025 | 51.62 | 52.03 | 51.62 | 51.94 | 51.94 | -2.00% | 33,177 |
| Aug 29, 2025 | 53.04 | 53.09 | 52.99 | 53.00 | 53.00 | -0.93% | 4,850 |
| Aug 28, 2025 | 53.65 | 53.65 | 53.43 | 53.50 | 53.50 | -0.17% | 11,327 |
| Aug 27, 2025 | 53.24 | 53.61 | 53.24 | 53.59 | 53.59 | -0.33% | 10,173 |
| Aug 26, 2025 | 53.71 | 53.78 | 53.59 | 53.77 | 53.77 | -0.13% | 13,271 |
| Aug 25, 2025 | 54.18 | 54.22 | 53.84 | 53.84 | 53.84 | -0.64% | 22,684 |
| Aug 22, 2025 | 53.64 | 54.33 | 53.64 | 54.19 | 54.19 | 2.09% | 2,302 |
| Aug 21, 2025 | 53.27 | 53.29 | 53.08 | 53.08 | 53.08 | -0.93% | 18,291 |
| Aug 20, 2025 | 53.45 | 53.58 | 53.37 | 53.58 | 53.58 | 0.69% | 5,186 |
| Aug 19, 2025 | 53.55 | 53.58 | 53.14 | 53.22 | 53.22 | 0.16% | 60,419 |
| Aug 18, 2025 | 52.98 | 53.13 | 52.91 | 53.13 | 53.13 | -0.06% | 44,008 |
| Aug 15, 2025 | 53.04 | 53.26 | 53.04 | 53.16 | 53.16 | -0.26% | 25,434 |
| Aug 14, 2025 | 52.89 | 53.30 | 52.87 | 53.30 | 53.30 | -0.11% | 11,104 |
| Aug 13, 2025 | 53.23 | 53.47 | 53.23 | 53.36 | 53.36 | 0.74% | 10,503 |
| Aug 12, 2025 | 52.28 | 52.97 | 52.28 | 52.97 | 52.97 | 1.14% | 11,725 |
| Aug 11, 2025 | 52.44 | 52.51 | 52.29 | 52.37 | 52.37 | -0.29% | 24,613 |
| Aug 8, 2025 | 52.15 | 52.52 | 52.15 | 52.52 | 52.52 | 0.61% | 17,372 |
| Aug 7, 2025 | 52.13 | 52.20 | 51.94 | 52.20 | 52.20 | 1.50% | 49,791 |
| Aug 6, 2025 | 51.36 | 51.47 | 51.26 | 51.43 | 51.43 | 0.19% | 20,780 |
| Aug 5, 2025 | 51.27 | 51.40 | 51.16 | 51.33 | 51.33 | -0.04% | 89,603 |
| Aug 4, 2025 | 51.32 | 51.35 | 51.11 | 51.35 | 51.35 | 0.98% | 64,833 |
| Aug 1, 2025 | 50.89 | 50.89 | 50.56 | 50.85 | 50.85 | -0.80% | 35,802 |
| Jul 31, 2025 | 51.56 | 51.69 | 51.19 | 51.26 | 51.26 | -1.80% | 53,738 |
| Jul 30, 2025 | 52.55 | 52.57 | 52.05 | 52.20 | 52.20 | -0.93% | 122,980 |
| Jul 29, 2025 | 52.83 | 52.83 | 52.55 | 52.69 | 52.69 | -0.42% | 10,130 |
| Jul 28, 2025 | 53.01 | 53.07 | 52.75 | 52.91 | 52.91 | -1.10% | 16,796 |
| Jul 25, 2025 | 53.34 | 53.51 | 53.18 | 53.50 | 53.50 | -0.80% | 8,139 |
| Jul 24, 2025 | 54.09 | 54.17 | 53.92 | 53.93 | 53.93 | -0.59% | 15,357 |
| Jul 23, 2025 | 53.78 | 54.25 | 53.51 | 54.25 | 54.25 | 1.65% | 36,997 |
| Jul 22, 2025 | 53.20 | 53.41 | 53.20 | 53.37 | 53.37 | -0.07% | 49,222 |
| Jul 21, 2025 | 53.46 | 53.67 | 53.41 | 53.41 | 53.41 | -0.09% | 8,272 |
| 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 |