iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
47.34
-0.48 (-1.00%)
At close: Mar 28, 2025, 4:00 PM
46.37
-0.98 (-2.06%)
Pre-market: Mar 31, 2025, 7:19 AM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 48.21 | 48.77 | 48.20 | 48.75 | 48.75 | 1.77% | 31,739 |
| Feb 12, 2025 | 47.22 | 47.96 | 47.11 | 47.90 | 47.90 | 1.45% | 28,140 |
| Feb 11, 2025 | 46.89 | 47.26 | 46.87 | 47.22 | 47.22 | 1.11% | 43,670 |
| Feb 10, 2025 | 46.53 | 46.74 | 46.53 | 46.70 | 46.70 | 1.19% | 36,224 |
| Feb 7, 2025 | 46.73 | 46.73 | 46.08 | 46.15 | 46.15 | -0.86% | 14,822 |
| Feb 6, 2025 | 46.40 | 46.64 | 46.38 | 46.55 | 46.55 | 0.13% | 8,710 |
| Feb 5, 2025 | 46.24 | 46.56 | 46.13 | 46.49 | 46.49 | 0.82% | 11,261 |
| Feb 4, 2025 | 46.13 | 46.33 | 46.09 | 46.11 | 46.11 | 1.01% | 9,065 |
| Feb 3, 2025 | 45.23 | 45.83 | 45.21 | 45.65 | 45.65 | -1.51% | 10,659 |
| Jan 31, 2025 | 46.68 | 46.94 | 46.27 | 46.35 | 46.35 | -0.38% | 25,461 |
| Jan 30, 2025 | 46.59 | 46.85 | 46.39 | 46.53 | 46.53 | 1.30% | 12,839 |
| Jan 29, 2025 | 46.09 | 46.13 | 45.73 | 45.93 | 45.93 | 0.83% | 27,198 |
| Jan 28, 2025 | 45.48 | 45.70 | 45.18 | 45.55 | 45.55 | -0.20% | 32,488 |
| Jan 27, 2025 | 45.24 | 45.65 | 45.24 | 45.64 | 45.64 | -1.30% | 58,559 |
| Jan 24, 2025 | 46.49 | 46.49 | 46.17 | 46.24 | 46.24 | -0.25% | 11,929 |
| Jan 23, 2025 | 46.18 | 46.38 | 46.05 | 46.36 | 46.36 | -0.55% | 17,919 |
| Jan 22, 2025 | 46.98 | 47.06 | 46.60 | 46.61 | 46.61 | -0.51% | 28,243 |
| Jan 21, 2025 | 46.61 | 46.93 | 46.46 | 46.85 | 46.85 | 1.56% | 175,945 |
| Jan 17, 2025 | 46.34 | 46.37 | 46.04 | 46.13 | 46.13 | 0.54% | 11,642 |
| Jan 16, 2025 | 45.76 | 46.09 | 45.73 | 45.88 | 45.88 | 1.82% | 35,969 |