iShares MSCI Netherlands ETF (EWN)

EWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	70.37	70.37	69.73	69.94	-	0.30%	86,634
Jun 12, 2026	69.13	70.00	68.99	69.73	69.73	-	145,926
Jun 11, 2026	67.57	69.82	67.54	69.73	69.73	4.81%	339,085
Jun 10, 2026	66.91	67.95	66.44	66.53	66.53	-1.39%	157,742
Jun 9, 2026	67.76	68.62	65.63	67.47	67.47	1.25%	143,724
Jun 8, 2026	67.24	67.37	66.54	66.64	66.64	1.59%	2,307,361
Jun 5, 2026	66.94	66.94	65.34	65.60	65.60	-3.81%	53,200
Jun 4, 2026	67.10	68.43	67.02	68.20	68.20	1.27%	101,293
Jun 3, 2026	67.81	67.97	67.26	67.35	67.35	-1.30%	109,573
Jun 2, 2026	68.08	68.53	67.93	68.23	68.23	1.14%	232,283
Jun 1, 2026	66.64	67.83	66.21	67.46	67.46	0.63%	310,320
May 29, 2026	67.31	67.57	66.82	67.04	67.04	0.12%	219,775
May 28, 2026	66.80	67.36	66.40	66.96	66.96	0.18%	417,320
May 27, 2026	67.34	67.34	66.50	66.84	66.84	-0.73%	145,291
May 26, 2026	67.52	67.52	66.88	67.33	67.33	0.73%	87,410
May 22, 2026	67.01	67.19	66.72	66.84	66.84	0.03%	312,503
May 21, 2026	65.67	67.04	65.54	66.82	66.82	2.27%	249,669
May 20, 2026	64.36	65.80	64.12	65.34	65.34	2.46%	97,865
May 19, 2026	63.99	64.24	63.48	63.77	63.77	-0.78%	67,200
May 18, 2026	64.46	64.60	63.56	64.27	64.27	-0.28%	98,863
May 15, 2026	64.42	64.69	64.19	64.45	64.45	-1.86%	49,680
May 14, 2026	65.51	66.19	65.51	65.67	65.67	0.51%	70,344
May 13, 2026	64.56	65.51	64.29	65.34	65.34	2.05%	75,483
May 12, 2026	64.29	64.29	63.28	64.03	64.03	-2.20%	379,701
May 11, 2026	65.56	65.57	65.09	65.47	65.47	-0.32%	259,905
May 8, 2026	65.09	65.80	65.09	65.68	65.68	1.97%	109,187
May 7, 2026	65.64	65.65	64.39	64.41	64.41	-2.20%	114,419
May 6, 2026	65.00	65.91	65.00	65.86	65.86	3.81%	121,631
May 5, 2026	62.97	63.59	62.72	63.44	63.44	2.24%	122,448
May 4, 2026	62.61	62.83	61.84	62.05	62.05	-1.32%	159,080
May 1, 2026	62.96	63.30	62.76	62.88	62.88	0.28%	158,356
Apr 30, 2026	62.04	62.99	61.78	62.71	62.71	2.45%	154,282
Apr 29, 2026	61.42	61.48	60.89	61.21	61.21	-0.77%	41,021
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%	53,481
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%	123,902
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%	303,546
Apr 6, 2026	57.89	58.42	57.87	58.33	58.33	0.38%	95,498

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.