iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
65.87
-0.61 (-0.92%)
At close: Jul 27, 2026, 4:00 PM EDT
65.80
-0.07 (-0.11%)
After-hours: Jul 27, 2026, 8:00 PM EDT
EWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 66.81 | 66.81 | 65.29 | 65.87 | 65.87 | -0.92% | 962,181 |
| Jul 24, 2026 | 67.08 | 67.21 | 66.24 | 66.48 | 66.48 | -0.92% | 88,313 |
| Jul 23, 2026 | 67.22 | 67.50 | 66.87 | 67.10 | 67.10 | -1.58% | 82,261 |
| Jul 22, 2026 | 68.12 | 68.57 | 68.12 | 68.18 | 68.18 | 0.28% | 95,178 |
| Jul 21, 2026 | 67.15 | 68.13 | 67.11 | 67.99 | 67.99 | 2.18% | 132,129 |
| Jul 20, 2026 | 67.39 | 67.42 | 66.25 | 66.54 | 66.54 | -0.49% | 122,321 |
| Jul 17, 2026 | 66.43 | 67.24 | 66.00 | 66.87 | 66.87 | -1.30% | 156,059 |
| Jul 16, 2026 | 67.84 | 68.44 | 67.60 | 67.75 | 67.75 | -1.35% | 120,060 |
| Jul 15, 2026 | 68.42 | 68.72 | 67.64 | 68.68 | 68.68 | 1.81% | 854,897 |
| Jul 14, 2026 | 67.96 | 68.19 | 67.35 | 67.46 | 67.46 | 0.55% | 322,191 |
| Jul 13, 2026 | 67.78 | 67.78 | 66.87 | 67.09 | 67.09 | -1.50% | 762,564 |
| Jul 10, 2026 | 67.83 | 68.36 | 67.68 | 68.11 | 68.11 | 0.06% | 38,627 |
| Jul 9, 2026 | 68.58 | 68.66 | 68.01 | 68.07 | 68.07 | 0.59% | 239,082 |
| Jul 8, 2026 | 66.80 | 67.73 | 66.63 | 67.67 | 67.67 | 0.71% | 91,878 |
| Jul 7, 2026 | 67.71 | 67.85 | 66.93 | 67.19 | 67.19 | -2.37% | 83,588 |
| Jul 6, 2026 | 68.57 | 68.99 | 68.17 | 68.82 | 68.82 | 1.87% | 109,036 |
| 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 |