Skip to main content
logo
iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
69.11
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed

EWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202668.6669.1468.6669.1169.111.48%530,955
Sep 3, 202667.7868.1467.6568.1068.100.15%67,102
Sep 2, 202667.7668.0367.4368.0068.000.95%934,422
Sep 1, 202667.8967.8967.1567.3667.36-1.41%263,012
Aug 31, 202668.9268.9268.1968.3268.32-0.28%23,735
Aug 28, 202669.0669.2368.5168.5168.51-0.61%115,155
Aug 27, 202669.1269.2268.6768.9368.93-0.13%2,003,842
Aug 26, 202669.2969.5268.9569.0269.02-0.59%119,099
Aug 25, 202669.4169.5769.2269.4369.430.30%51,060
Aug 24, 202669.1369.3568.8569.2269.22-0.35%51,688
Aug 21, 202669.5969.5969.2269.4669.460.70%125,464
Aug 20, 202669.0469.4668.8368.9868.98-0.48%37,767
Aug 19, 202669.9769.9769.0969.3169.31-1.00%43,036
Aug 18, 202670.7970.7969.8470.0170.01-2.08%33,598
Aug 17, 202671.8271.8571.4571.5071.50-0.15%110,606
Aug 14, 202671.4871.6771.2471.6171.610.39%144,576
Aug 13, 202670.9671.5670.9671.3371.331.03%116,724
Aug 12, 202670.0170.6569.9270.6070.601.69%421,786
Aug 11, 202669.7369.8569.1969.4369.431.02%21,079
Aug 10, 202669.6069.6068.7368.7368.73-0.69%270,436
Aug 7, 202669.4169.5268.9069.2169.210.99%41,821
Aug 6, 202668.5969.2868.5268.5368.53-0.39%65,996
Aug 5, 202669.0069.4268.8068.8068.80-0.39%56,460
Aug 4, 202668.4569.1868.4569.0769.072.31%245,363
Aug 3, 202666.9267.7166.5767.5167.511.03%164,600
Jul 31, 202667.3667.3666.3766.8266.82-0.93%110,413
Jul 30, 202666.7967.7566.7967.4567.454.53%154,235
Jul 29, 202665.0266.0064.1164.5364.53-0.89%1,281,407
Jul 28, 202664.9165.4164.5165.1165.11-1.15%106,182
Jul 27, 202666.8166.8165.2965.8765.87-0.92%962,181
Jul 24, 202667.0867.2166.2466.4866.48-0.92%88,313
Jul 23, 202667.2267.5066.8767.1067.10-1.58%82,261
Jul 22, 202668.1268.5768.1268.1868.180.28%95,178
Jul 21, 202667.1568.1367.1167.9967.992.18%132,129
Jul 20, 202667.3967.4266.2566.5466.54-0.49%122,321
Jul 17, 202666.4367.2466.0066.8766.87-1.30%156,059
Jul 16, 202667.8468.4467.6067.7567.75-1.35%120,060
Jul 15, 202668.4268.7267.6468.6868.681.81%854,897
Jul 14, 202667.9668.1967.3567.4667.460.55%322,191
Jul 13, 202667.7867.7866.8767.0967.09-1.50%762,564
Jul 10, 202667.8368.3667.6868.1168.110.06%38,627
Jul 9, 202668.5868.6668.0168.0768.070.59%239,082
Jul 8, 202666.8067.7366.6367.6767.670.71%91,878
Jul 7, 202667.7167.8566.9367.1967.19-2.37%83,588
Jul 6, 202668.5768.9968.1768.8268.821.87%109,036
Jul 2, 202668.7469.0867.0067.5667.56-1.08%216,881
Jul 1, 202668.9169.3468.1568.3068.30-2.90%193,395
Jun 30, 202669.2370.4069.2370.3470.341.82%44,494
Jun 29, 202667.7969.0867.2769.0869.082.74%149,624
Jun 26, 202667.4267.7467.0467.2467.24-1.75%508,088