iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
61.68
-0.97 (-1.55%)
At close: Apr 28, 2026, 4:00 PM EDT
61.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.79 | 61.96 | 61.30 | 61.68 | 61.68 | -1.55% | 48,966 |
| Apr 27, 2026 | 63.17 | 63.17 | 62.42 | 62.65 | 62.65 | -0.90% | 97,845 |
| Apr 24, 2026 | 63.14 | 63.52 | 62.98 | 63.22 | 63.22 | 1.51% | 86,731 |
| Apr 23, 2026 | 62.90 | 63.01 | 61.64 | 62.28 | 62.28 | -1.38% | 91,713 |
| Apr 22, 2026 | 63.72 | 63.72 | 62.51 | 63.15 | 63.15 | -0.30% | 266,006 |
| Apr 21, 2026 | 64.06 | 64.11 | 63.16 | 63.34 | 63.34 | -1.20% | 124,903 |
| Apr 20, 2026 | 63.99 | 64.20 | 63.60 | 64.11 | 64.11 | -0.02% | 53,474 |
| Apr 17, 2026 | 64.37 | 64.55 | 63.94 | 64.12 | 64.12 | 1.57% | 79,123 |
| Apr 16, 2026 | 63.59 | 63.59 | 62.94 | 63.13 | 63.13 | -0.82% | 114,584 |
| Apr 15, 2026 | 63.40 | 63.70 | 62.89 | 63.65 | 63.65 | -0.24% | 123,901 |
| Apr 14, 2026 | 63.72 | 64.02 | 63.60 | 63.80 | 63.80 | 1.25% | 47,967 |
| Apr 13, 2026 | 61.77 | 63.07 | 61.77 | 63.01 | 63.01 | 0.91% | 72,713 |
| Apr 10, 2026 | 62.53 | 62.77 | 62.18 | 62.44 | 62.44 | 0.97% | 74,254 |
| Apr 9, 2026 | 60.98 | 62.00 | 60.94 | 61.84 | 61.84 | 0.49% | 41,117 |
| Apr 8, 2026 | 61.60 | 61.86 | 61.00 | 61.54 | 61.54 | 5.03% | 258,491 |
| Apr 7, 2026 | 58.06 | 58.72 | 57.57 | 58.59 | 58.59 | 0.45% | 303,476 |
| Apr 6, 2026 | 57.89 | 58.42 | 57.87 | 58.33 | 58.33 | 0.38% | 95,498 |
| Apr 2, 2026 | 57.08 | 58.52 | 57.06 | 58.11 | 58.11 | -0.79% | 139,386 |
| Apr 1, 2026 | 58.65 | 59.09 | 58.30 | 58.57 | 58.57 | 1.84% | 155,413 |
| Mar 31, 2026 | 56.34 | 57.57 | 56.19 | 57.51 | 57.51 | 3.94% | 467,803 |
| Mar 30, 2026 | 56.30 | 56.30 | 54.99 | 55.33 | 55.33 | -1.00% | 78,098 |
| Mar 27, 2026 | 56.47 | 56.70 | 55.73 | 55.89 | 55.89 | -1.69% | 79,675 |
| Mar 26, 2026 | 57.58 | 57.93 | 56.82 | 56.85 | 56.85 | -2.84% | 68,135 |
| Mar 25, 2026 | 58.53 | 58.76 | 58.04 | 58.51 | 58.51 | 1.09% | 132,954 |
| Mar 24, 2026 | 57.33 | 58.20 | 57.23 | 57.88 | 57.88 | 0.16% | 107,064 |
| Mar 23, 2026 | 57.69 | 58.83 | 57.43 | 57.79 | 57.79 | 2.23% | 105,202 |
| Mar 20, 2026 | 57.77 | 57.77 | 55.93 | 56.53 | 56.53 | -2.77% | 93,822 |
| Mar 19, 2026 | 57.09 | 58.32 | 57.06 | 58.14 | 58.14 | -0.34% | 123,577 |
| Mar 18, 2026 | 59.01 | 59.13 | 58.30 | 58.34 | 58.34 | -2.11% | 99,815 |
| Mar 17, 2026 | 59.69 | 59.89 | 59.38 | 59.60 | 59.60 | -0.17% | 158,748 |
| Mar 16, 2026 | 59.61 | 59.88 | 59.34 | 59.70 | 59.70 | 1.83% | 277,113 |
| Mar 13, 2026 | 59.31 | 59.81 | 58.50 | 58.63 | 58.63 | -0.56% | 211,201 |
| Mar 12, 2026 | 59.35 | 59.42 | 58.74 | 58.96 | 58.96 | -1.78% | 222,376 |
| Mar 11, 2026 | 59.82 | 60.28 | 59.59 | 60.03 | 60.03 | 0.54% | 43,318 |
| Mar 10, 2026 | 59.82 | 60.79 | 59.65 | 59.71 | 59.71 | 0.81% | 85,750 |
| Mar 9, 2026 | 57.61 | 59.54 | 57.25 | 59.23 | 59.23 | 1.89% | 116,659 |
| Mar 6, 2026 | 57.73 | 58.64 | 57.66 | 58.13 | 58.13 | -2.37% | 66,574 |
| Mar 5, 2026 | 60.04 | 60.46 | 58.85 | 59.54 | 59.54 | -1.98% | 117,765 |
| Mar 4, 2026 | 60.29 | 60.82 | 59.96 | 60.74 | 60.74 | 1.79% | 152,250 |
| Mar 3, 2026 | 58.88 | 59.96 | 58.26 | 59.67 | 59.67 | -2.71% | 352,067 |
| Mar 2, 2026 | 61.05 | 61.64 | 61.05 | 61.33 | 61.33 | -2.34% | 166,046 |
| Feb 27, 2026 | 62.58 | 63.02 | 62.52 | 62.80 | 62.80 | -0.40% | 88,674 |
| Feb 26, 2026 | 63.69 | 63.69 | 62.54 | 63.05 | 63.05 | -1.13% | 50,563 |
| Feb 25, 2026 | 63.48 | 63.84 | 63.47 | 63.77 | 63.77 | 1.22% | 44,619 |
| Feb 24, 2026 | 62.94 | 63.17 | 62.84 | 63.00 | 63.00 | 0.08% | 133,515 |
| Feb 23, 2026 | 63.12 | 63.33 | 62.66 | 62.95 | 62.95 | -0.36% | 35,105 |
| Feb 20, 2026 | 62.65 | 63.39 | 62.65 | 63.18 | 63.18 | 0.83% | 154,982 |
| Feb 19, 2026 | 62.42 | 62.68 | 62.20 | 62.66 | 62.66 | -0.44% | 52,092 |
| Feb 18, 2026 | 62.46 | 63.08 | 62.46 | 62.94 | 62.94 | 1.14% | 54,028 |
| Feb 17, 2026 | 61.40 | 62.36 | 61.35 | 62.23 | 62.23 | 0.94% | 79,383 |