iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
68.82
+1.26 (1.87%)
At close: Jul 6, 2026, 4:00 PM EDT
68.82
0.00 (0.00%)
After-hours: Jul 6, 2026, 6:30 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 68.57 | 68.99 | 68.17 | 68.84 | - | 1.89% | 89,852 |
| Jul 2, 2026 | 68.74 | 69.08 | 67.00 | 67.56 | 67.56 | -1.08% | 216,881 |
| Jul 1, 2026 | 68.91 | 69.34 | 68.15 | 68.30 | 68.30 | -2.90% | 193,395 |
| Jun 30, 2026 | 69.23 | 70.40 | 69.23 | 70.34 | 70.34 | 1.82% | 44,494 |
| Jun 29, 2026 | 67.79 | 69.08 | 67.27 | 69.08 | 69.08 | 2.74% | 149,624 |
| Jun 26, 2026 | 67.42 | 67.74 | 67.04 | 67.24 | 67.24 | -1.75% | 508,088 |
| Jun 25, 2026 | 68.73 | 68.79 | 67.75 | 68.44 | 68.44 | 1.21% | 77,717 |
| Jun 24, 2026 | 67.84 | 67.88 | 67.11 | 67.62 | 67.62 | -0.43% | 120,477 |
| Jun 23, 2026 | 68.03 | 68.90 | 67.86 | 67.91 | 67.91 | -3.91% | 44,373 |
| Jun 22, 2026 | 71.01 | 71.10 | 70.21 | 70.67 | 70.67 | -0.24% | 159,726 |
| Jun 18, 2026 | 70.87 | 71.01 | 70.28 | 70.84 | 70.84 | 1.40% | 63,799 |
| Jun 17, 2026 | 70.28 | 71.18 | 69.77 | 69.86 | 69.86 | 1.09% | 213,771 |
| Jun 16, 2026 | 69.75 | 69.81 | 69.07 | 69.11 | 69.11 | -1.36% | 39,412 |
| Jun 15, 2026 | 70.37 | 70.37 | 69.73 | 70.06 | 70.06 | 1.46% | 99,969 |
| Jun 12, 2026 | 69.13 | 70.00 | 68.99 | 69.73 | 69.05 | - | 145,927 |
| Jun 11, 2026 | 67.57 | 69.82 | 67.54 | 69.73 | 69.05 | 4.81% | 339,087 |
| Jun 10, 2026 | 66.91 | 67.95 | 66.44 | 66.53 | 65.88 | -1.39% | 157,787 |
| Jun 9, 2026 | 67.76 | 68.62 | 65.63 | 67.47 | 66.82 | 1.25% | 143,824 |
| Jun 8, 2026 | 67.24 | 67.37 | 66.54 | 66.64 | 65.99 | 1.59% | 2,307,361 |
| Jun 5, 2026 | 66.94 | 66.94 | 65.34 | 65.60 | 64.96 | -3.81% | 53,200 |
| Jun 4, 2026 | 67.10 | 68.43 | 67.02 | 68.20 | 67.54 | 1.27% | 101,293 |
| Jun 3, 2026 | 67.81 | 67.97 | 67.26 | 67.35 | 66.69 | -1.30% | 109,573 |
| Jun 2, 2026 | 68.08 | 68.53 | 67.93 | 68.23 | 67.57 | 1.14% | 232,283 |
| Jun 1, 2026 | 66.64 | 67.83 | 66.21 | 67.46 | 66.81 | 0.63% | 310,320 |
| May 29, 2026 | 67.31 | 67.57 | 66.82 | 67.04 | 66.39 | 0.12% | 219,775 |
| May 28, 2026 | 66.80 | 67.36 | 66.40 | 66.96 | 66.31 | 0.18% | 417,320 |
| May 27, 2026 | 67.34 | 67.34 | 66.50 | 66.84 | 66.19 | -0.73% | 145,368 |
| May 26, 2026 | 67.52 | 67.52 | 66.88 | 67.33 | 66.68 | 0.73% | 87,410 |
| May 22, 2026 | 67.01 | 67.19 | 66.72 | 66.84 | 66.19 | 0.03% | 312,503 |
| May 21, 2026 | 65.67 | 67.04 | 65.54 | 66.82 | 66.17 | 2.27% | 249,739 |
| May 20, 2026 | 64.36 | 65.80 | 64.12 | 65.34 | 64.71 | 2.46% | 97,865 |
| May 19, 2026 | 63.99 | 64.24 | 63.48 | 63.77 | 63.15 | -0.78% | 67,200 |
| May 18, 2026 | 64.46 | 64.60 | 63.56 | 64.27 | 63.65 | -0.28% | 98,863 |
| May 15, 2026 | 64.42 | 64.69 | 64.19 | 64.45 | 63.82 | -1.86% | 49,680 |
| May 14, 2026 | 65.51 | 66.19 | 65.51 | 65.67 | 65.03 | 0.51% | 70,344 |
| May 13, 2026 | 64.56 | 65.51 | 64.29 | 65.34 | 64.71 | 2.05% | 75,483 |
| May 12, 2026 | 64.29 | 64.29 | 63.28 | 64.03 | 63.41 | -2.20% | 379,701 |
| May 11, 2026 | 65.56 | 65.57 | 65.09 | 65.47 | 64.83 | -0.32% | 259,905 |
| May 8, 2026 | 65.09 | 65.80 | 65.09 | 65.68 | 65.04 | 1.97% | 109,187 |
| May 7, 2026 | 65.64 | 65.65 | 64.39 | 64.41 | 63.79 | -2.20% | 114,419 |
| May 6, 2026 | 65.00 | 65.91 | 65.00 | 65.86 | 65.22 | 3.81% | 121,631 |
| May 5, 2026 | 62.97 | 63.59 | 62.72 | 63.44 | 62.82 | 2.24% | 122,448 |
| May 4, 2026 | 62.61 | 62.83 | 61.84 | 62.05 | 61.45 | -1.32% | 159,080 |
| May 1, 2026 | 62.96 | 63.30 | 62.76 | 62.88 | 62.27 | 0.28% | 158,356 |
| Apr 30, 2026 | 62.04 | 62.99 | 61.78 | 62.71 | 62.10 | 2.45% | 154,282 |
| Apr 29, 2026 | 61.42 | 61.48 | 60.89 | 61.21 | 60.61 | -0.77% | 41,021 |
| Apr 28, 2026 | 61.79 | 61.96 | 61.30 | 61.68 | 61.08 | -1.55% | 48,966 |
| Apr 27, 2026 | 63.17 | 63.17 | 62.42 | 62.65 | 62.04 | -0.90% | 97,845 |
| Apr 24, 2026 | 63.14 | 63.52 | 62.98 | 63.22 | 62.61 | 1.51% | 86,731 |
| Apr 23, 2026 | 62.90 | 63.01 | 61.64 | 62.28 | 61.68 | -1.38% | 91,713 |