iShares MSCI Netherlands ... (EWN)
AMEX: EWN
· Real-Time Price · USD
59.46
-0.05 (-0.08%)
At close: Oct 03, 2025, 2:18 PM
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 59.72 | 59.72 | 59.16 | 59.51 | 59.51 | 1.14% | 25,098 |
| Oct 1, 2025 | 58.17 | 58.92 | 58.17 | 58.84 | 58.84 | 1.43% | 97,330 |
| Sep 30, 2025 | 57.81 | 58.09 | 57.81 | 58.01 | 58.01 | 0.59% | 8,905 |
| Sep 29, 2025 | 57.53 | 57.85 | 57.53 | 57.67 | 57.67 | 0.96% | 8,105 |
| Sep 26, 2025 | 57.04 | 57.23 | 56.99 | 57.12 | 57.12 | 0.18% | 8,937 |
| Sep 25, 2025 | 56.73 | 57.02 | 56.73 | 57.02 | 57.02 | -0.44% | 17,911 |
| Sep 24, 2025 | 57.27 | 57.41 | 57.10 | 57.27 | 57.27 | -0.61% | 16,306 |
| Sep 23, 2025 | 57.71 | 57.98 | 57.46 | 57.62 | 57.62 | 0.45% | 11,507 |
| Sep 22, 2025 | 57.20 | 57.53 | 57.17 | 57.36 | 57.36 | 0.91% | 5,809 |
| Sep 19, 2025 | 56.92 | 56.97 | 56.62 | 56.84 | 56.84 | -0.23% | 62,104 |
| Sep 18, 2025 | 56.92 | 57.22 | 56.51 | 56.97 | 56.97 | 1.95% | 1,057,100 |
| Sep 17, 2025 | 55.59 | 55.98 | 55.59 | 55.88 | 55.88 | 0.31% | 6,000 |
| Sep 16, 2025 | 55.78 | 55.83 | 55.58 | 55.71 | 55.71 | -0.07% | 25,800 |
| Sep 15, 2025 | 55.12 | 55.75 | 55.12 | 55.75 | 55.75 | 1.99% | 26,300 |
| Sep 12, 2025 | 54.42 | 54.66 | 54.39 | 54.66 | 54.66 | 0.37% | 21,900 |
| Sep 11, 2025 | 53.99 | 54.47 | 53.99 | 54.46 | 54.46 | 1.25% | 18,512 |
| Sep 10, 2025 | 54.07 | 54.15 | 53.66 | 53.79 | 53.79 | -0.61% | 15,500 |
| Sep 9, 2025 | 54.20 | 54.33 | 54.02 | 54.12 | 54.12 | -0.09% | 33,300 |
| Sep 8, 2025 | 53.94 | 54.17 | 53.86 | 54.17 | 54.17 | 1.31% | 5,220 |
| Sep 5, 2025 | 53.40 | 53.67 | 53.35 | 53.47 | 53.47 | 1.13% | 12,400 |
Page 1 of 136