iShares MSCI Netherlands ... (EWN)
AMEX: EWN
· Real-Time Price · USD
54.62
0.16 (0.29%)
At close: Sep 12, 2025, 3:59 PM
54.66
0.07%
After-hours: Sep 12, 2025, 05:29 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.42 | 54.66 | 54.39 | 54.66 | 54.66 | 0.37% | 21,867 |
| 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 |
| Sep 4, 2025 | 52.50 | 52.87 | 52.50 | 52.87 | 52.87 | 1.24% | 30,827 |
| Sep 3, 2025 | 51.97 | 52.22 | 51.97 | 52.22 | 52.22 | 0.54% | 25,911 |
| Sep 2, 2025 | 51.62 | 52.03 | 51.62 | 51.94 | 51.94 | -2.00% | 33,200 |
| Aug 29, 2025 | 53.04 | 53.09 | 52.99 | 53.00 | 53.00 | -0.93% | 4,900 |
| Aug 28, 2025 | 53.65 | 53.65 | 53.43 | 53.50 | 53.50 | -0.17% | 11,327 |
| Aug 27, 2025 | 53.24 | 53.61 | 53.24 | 53.59 | 53.59 | -0.33% | 10,200 |
| Aug 26, 2025 | 53.71 | 53.78 | 53.59 | 53.77 | 53.77 | -0.13% | 13,300 |
| Aug 25, 2025 | 54.18 | 54.22 | 53.84 | 53.84 | 53.84 | -0.65% | 22,700 |
| Aug 22, 2025 | 53.64 | 54.33 | 53.64 | 54.19 | 54.19 | 2.09% | 2,302 |
| Aug 21, 2025 | 53.27 | 53.29 | 53.08 | 53.08 | 53.08 | -0.93% | 18,300 |
| Aug 20, 2025 | 53.45 | 53.58 | 53.37 | 53.58 | 53.58 | 0.68% | 5,200 |
| Aug 19, 2025 | 53.55 | 53.58 | 53.14 | 53.22 | 53.22 | 0.17% | 60,419 |
| Aug 18, 2025 | 52.98 | 53.13 | 52.91 | 53.13 | 53.13 | -0.06% | 44,008 |
| Aug 15, 2025 | 53.04 | 53.26 | 53.04 | 53.16 | 53.16 | -0.26% | 25,434 |