iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
44.50
-0.29 (-0.65%)
At close: Nov 20, 2024, 3:34 PM
44.39
-0.11 (-0.25%)
Pre-market: Nov 21, 2024, 8:19 AM EST
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 44.47 | 44.58 | 44.22 | 44.58 | 44.58 | -0.47% | 23,236 |
| Nov 19, 2024 | 44.50 | 44.84 | 44.50 | 44.79 | 44.79 | -0.29% | 9,997 |
| Nov 18, 2024 | 44.59 | 45.06 | 44.59 | 44.92 | 44.92 | 0.40% | 155,173 |
| Nov 15, 2024 | 45.13 | 45.15 | 44.57 | 44.74 | 44.74 | -0.97% | 49,761 |
| Nov 14, 2024 | 45.51 | 45.84 | 45.17 | 45.18 | 45.18 | 0.78% | 467,754 |
| Nov 13, 2024 | 44.86 | 44.94 | 44.49 | 44.83 | 44.83 | -0.66% | 41,287 |
| Nov 12, 2024 | 45.51 | 45.51 | 44.81 | 45.13 | 45.13 | -1.59% | 118,560 |
| Nov 11, 2024 | 46.06 | 46.09 | 45.68 | 45.86 | 45.86 | -0.17% | 43,055 |
| Nov 8, 2024 | 46.01 | 46.01 | 45.74 | 45.94 | 45.94 | -1.56% | 43,287 |
| Nov 7, 2024 | 46.45 | 46.68 | 46.34 | 46.67 | 46.67 | 1.54% | 22,222 |
| Nov 6, 2024 | 45.93 | 46.04 | 45.58 | 45.96 | 45.96 | -2.09% | 31,408 |
| Nov 5, 2024 | 46.75 | 47.07 | 46.74 | 46.94 | 46.94 | 0.79% | 512,522 |
| Nov 4, 2024 | 46.78 | 46.93 | 46.56 | 46.57 | 46.57 | -0.26% | 31,177 |
| Nov 1, 2024 | 46.81 | 46.96 | 46.60 | 46.69 | 46.69 | 0.04% | 10,538 |
| Oct 31, 2024 | 46.76 | 46.79 | 46.25 | 46.67 | 46.67 | -0.67% | 16,516 |
| Oct 30, 2024 | 47.04 | 47.22 | 46.96 | 46.99 | 46.99 | -1.85% | 20,088 |
| Oct 29, 2024 | 47.74 | 47.89 | 47.57 | 47.87 | 47.87 | - | 23,333 |
| Oct 28, 2024 | 47.68 | 47.95 | 47.65 | 47.87 | 47.87 | - | 12,818 |
| Oct 25, 2024 | 48.01 | 48.23 | 47.72 | 47.87 | 47.87 | -0.02% | 42,524 |
| Oct 24, 2024 | 47.99 | 48.02 | 47.63 | 47.88 | 47.88 | 1.06% | 21,861 |
| Oct 23, 2024 | 47.67 | 47.76 | 47.20 | 47.38 | 47.38 | -1.23% | 20,528 |
| Oct 22, 2024 | 47.92 | 48.00 | 47.85 | 47.97 | 47.97 | -0.19% | 10,511 |
| Oct 21, 2024 | 48.42 | 48.42 | 47.91 | 48.06 | 48.06 | -1.01% | 23,095 |
| Oct 18, 2024 | 48.41 | 48.57 | 48.27 | 48.55 | 48.55 | 1.55% | 13,675 |
| Oct 17, 2024 | 47.75 | 47.82 | 47.53 | 47.81 | 47.81 | 0.15% | 60,269 |
| Oct 16, 2024 | 48.06 | 48.06 | 47.62 | 47.74 | 47.74 | -0.95% | 228,177 |
| Oct 15, 2024 | 50.49 | 50.49 | 48.07 | 48.20 | 48.20 | -4.67% | 617,211 |
| Oct 14, 2024 | 50.11 | 50.68 | 50.11 | 50.56 | 50.56 | 1.00% | 12,957 |
| Oct 11, 2024 | 49.77 | 50.09 | 49.77 | 50.06 | 50.06 | 0.50% | 21,584 |
| Oct 10, 2024 | 49.85 | 49.89 | 49.65 | 49.81 | 49.81 | -0.99% | 39,405 |
| Oct 9, 2024 | 50.08 | 50.31 | 50.08 | 50.31 | 50.31 | 0.67% | 14,985 |
| Oct 8, 2024 | 49.82 | 49.97 | 49.82 | 49.97 | 49.97 | 0.27% | 9,815 |
| Oct 7, 2024 | 49.89 | 50.02 | 49.76 | 49.84 | 49.84 | -0.99% | 19,340 |
| Oct 4, 2024 | 50.07 | 50.34 | 50.00 | 50.34 | 50.34 | 0.67% | 11,307 |
| Oct 3, 2024 | 49.97 | 50.11 | 49.86 | 50.00 | 50.00 | -0.68% | 16,450 |
| Oct 2, 2024 | 50.28 | 50.51 | 50.20 | 50.34 | 50.34 | 0.16% | 41,984 |
| Oct 1, 2024 | 50.85 | 50.85 | 49.97 | 50.26 | 50.26 | -1.18% | 196,868 |
| Sep 30, 2024 | 51.00 | 51.00 | 50.56 | 50.86 | 50.86 | -0.68% | 11,122 |
| Sep 27, 2024 | 51.41 | 51.50 | 51.12 | 51.21 | 51.21 | 0.23% | 9,738 |
| Sep 26, 2024 | 51.13 | 51.24 | 50.90 | 51.09 | 51.09 | 2.67% | 34,720 |
| Sep 25, 2024 | 50.00 | 50.12 | 49.71 | 49.76 | 49.76 | -0.34% | 53,038 |
| Sep 24, 2024 | 49.74 | 50.03 | 49.71 | 49.93 | 49.93 | 0.91% | 324,653 |
| Sep 23, 2024 | 49.43 | 49.52 | 49.38 | 49.48 | 49.48 | 0.20% | 39,871 |
| Sep 20, 2024 | 49.62 | 49.62 | 49.36 | 49.38 | 49.38 | -1.81% | 15,037 |
| Sep 19, 2024 | 50.20 | 50.45 | 50.07 | 50.29 | 50.29 | 2.59% | 15,553 |
| Sep 18, 2024 | 49.31 | 49.85 | 48.93 | 49.02 | 49.02 | -0.63% | 24,674 |
| Sep 17, 2024 | 49.65 | 49.69 | 49.19 | 49.33 | 49.33 | 0.04% | 530,924 |
| Sep 16, 2024 | 49.35 | 49.35 | 49.14 | 49.31 | 49.31 | -0.32% | 13,456 |
| Sep 13, 2024 | 49.16 | 49.47 | 49.16 | 49.47 | 49.47 | 0.77% | 18,533 |
| Sep 12, 2024 | 48.63 | 49.09 | 48.62 | 49.09 | 49.09 | 0.51% | 11,854 |
| Sep 11, 2024 | 48.17 | 48.93 | 47.71 | 48.84 | 48.84 | 2.37% | 24,735 |
| Sep 10, 2024 | 47.90 | 47.98 | 47.36 | 47.71 | 47.71 | -1.06% | 554,774 |
| Sep 9, 2024 | 48.25 | 48.30 | 47.96 | 48.22 | 48.22 | 0.79% | 13,172 |
| Sep 6, 2024 | 48.26 | 48.26 | 47.72 | 47.84 | 47.84 | -1.85% | 65,506 |
| Sep 5, 2024 | 48.96 | 49.02 | 48.74 | 48.74 | 48.74 | -0.51% | 19,385 |
| Sep 4, 2024 | 48.68 | 49.21 | 48.68 | 48.99 | 48.99 | -0.65% | 201,583 |
| Sep 3, 2024 | 50.43 | 50.43 | 49.15 | 49.31 | 49.31 | -2.91% | 82,227 |
| Aug 30, 2024 | 50.75 | 50.79 | 50.40 | 50.79 | 50.79 | 0.59% | 89,553 |
| Aug 29, 2024 | 50.77 | 51.10 | 50.41 | 50.49 | 50.49 | 0.28% | 75,961 |
| Aug 28, 2024 | 50.43 | 50.49 | 50.07 | 50.35 | 50.35 | -0.18% | 29,731 |
| Aug 27, 2024 | 50.15 | 50.58 | 50.09 | 50.44 | 50.44 | 0.56% | 34,664 |
| Aug 26, 2024 | 50.42 | 50.42 | 50.11 | 50.16 | 50.16 | -0.75% | 48,539 |
| Aug 23, 2024 | 50.29 | 50.70 | 50.26 | 50.54 | 50.54 | 0.76% | 39,556 |
| Aug 22, 2024 | 50.84 | 50.84 | 50.04 | 50.16 | 50.16 | -1.34% | 32,191 |
| Aug 21, 2024 | 50.54 | 50.87 | 50.42 | 50.84 | 50.84 | 1.36% | 12,452 |
| Aug 20, 2024 | 50.36 | 50.36 | 49.97 | 50.16 | 50.16 | -0.46% | 207,782 |
| Aug 19, 2024 | 49.95 | 50.43 | 49.83 | 50.39 | 50.39 | 1.16% | 844,466 |
| Aug 16, 2024 | 49.51 | 49.88 | 49.51 | 49.81 | 49.81 | 0.30% | 11,181 |
| Aug 15, 2024 | 49.35 | 49.69 | 49.31 | 49.66 | 49.66 | 2.22% | 12,811 |
| Aug 14, 2024 | 48.60 | 48.70 | 48.34 | 48.58 | 48.58 | 0.35% | 257,980 |
| Aug 13, 2024 | 47.93 | 48.41 | 47.91 | 48.41 | 48.41 | 1.49% | 47,881 |
| Aug 12, 2024 | 47.86 | 47.91 | 47.63 | 47.70 | 47.70 | -0.25% | 27,367 |
| Aug 9, 2024 | 47.47 | 47.97 | 47.43 | 47.82 | 47.82 | -0.19% | 915,362 |
| Aug 8, 2024 | 47.48 | 48.01 | 47.29 | 47.91 | 47.91 | 2.15% | 82,633 |
| Aug 7, 2024 | 47.82 | 47.92 | 46.89 | 46.90 | 46.90 | 0.62% | 72,036 |
| Aug 6, 2024 | 46.28 | 47.08 | 46.28 | 46.61 | 46.61 | 0.84% | 736,999 |
| Aug 5, 2024 | 44.94 | 46.55 | 44.84 | 46.22 | 46.22 | -0.96% | 126,166 |
| Aug 2, 2024 | 46.88 | 46.97 | 46.34 | 46.67 | 46.67 | -2.49% | 178,872 |
| Aug 1, 2024 | 48.93 | 49.01 | 47.67 | 47.86 | 47.86 | -3.18% | 57,742 |
| Jul 31, 2024 | 49.34 | 49.67 | 49.17 | 49.43 | 49.43 | 2.51% | 30,211 |
| Jul 30, 2024 | 48.68 | 48.72 | 48.02 | 48.22 | 48.22 | 0.15% | 63,015 |
| Jul 29, 2024 | 48.31 | 48.48 | 48.07 | 48.15 | 48.15 | -1.27% | 33,462 |
| Jul 26, 2024 | 48.63 | 48.90 | 48.54 | 48.77 | 48.77 | 1.50% | 66,927 |
| Jul 25, 2024 | 48.17 | 48.63 | 47.81 | 48.05 | 48.05 | -1.48% | 40,316 |
| Jul 24, 2024 | 49.79 | 49.83 | 48.72 | 48.77 | 48.77 | -2.95% | 239,035 |
| Jul 23, 2024 | 50.22 | 50.42 | 50.14 | 50.25 | 50.25 | -0.91% | 374,623 |
| Jul 22, 2024 | 50.46 | 50.72 | 50.24 | 50.71 | 50.71 | 2.32% | 464,871 |
| Jul 19, 2024 | 49.82 | 49.88 | 49.39 | 49.56 | 49.56 | -1.20% | 41,262 |
| Jul 18, 2024 | 50.94 | 50.95 | 50.00 | 50.16 | 50.16 | -0.32% | 76,942 |
| Jul 17, 2024 | 50.99 | 51.14 | 50.32 | 50.32 | 50.32 | -3.77% | 481,482 |
| Jul 16, 2024 | 52.09 | 52.33 | 51.98 | 52.29 | 52.29 | 0.36% | 37,631 |
| Jul 15, 2024 | 52.78 | 52.78 | 52.01 | 52.10 | 52.10 | -1.04% | 18,823 |
| Jul 12, 2024 | 52.32 | 53.03 | 52.32 | 52.65 | 52.65 | 1.35% | 133,566 |
| Jul 11, 2024 | 52.59 | 52.64 | 51.89 | 51.95 | 51.95 | -0.59% | 29,376 |
| Jul 10, 2024 | 51.71 | 52.30 | 51.71 | 52.26 | 52.26 | 1.73% | 66,928 |
| Jul 9, 2024 | 51.62 | 51.62 | 51.26 | 51.37 | 51.37 | -0.37% | 28,507 |
| Jul 8, 2024 | 51.93 | 52.06 | 51.50 | 51.56 | 51.56 | -0.35% | 44,477 |
| Jul 5, 2024 | 51.92 | 51.93 | 51.46 | 51.74 | 51.74 | 0.25% | 77,137 |
| Jul 3, 2024 | 51.34 | 51.64 | 51.34 | 51.61 | 51.61 | 1.65% | 34,804 |
| Jul 2, 2024 | 50.31 | 50.84 | 50.31 | 50.77 | 50.77 | 0.63% | 95,027 |