iShares MSCI Netherlands ... (EWN)
AMEX: EWN
· Real-Time Price · USD
53.14
-0.02 (-0.04%)
At close: Aug 18, 2025, 3:56 PM
53.13
-0.02%
After-hours: Aug 18, 2025, 06:15 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 52.89 | 53.30 | 52.87 | 53.30 | 53.30 | -0.11% | 11,104 |
| Aug 13, 2025 | 53.23 | 53.47 | 53.23 | 53.36 | 53.36 | 0.74% | 10,503 |
| Aug 12, 2025 | 52.28 | 52.97 | 52.28 | 52.97 | 52.97 | 1.15% | 11,725 |
| Aug 11, 2025 | 52.44 | 52.51 | 52.29 | 52.37 | 52.37 | -0.29% | 24,613 |
| Aug 8, 2025 | 52.15 | 52.52 | 52.15 | 52.52 | 52.52 | 0.61% | 17,400 |
| Aug 7, 2025 | 52.13 | 52.20 | 51.94 | 52.20 | 52.20 | 1.50% | 49,800 |
| Aug 6, 2025 | 51.36 | 51.47 | 51.26 | 51.43 | 51.43 | 0.19% | 20,800 |
| Aug 5, 2025 | 51.27 | 51.40 | 51.16 | 51.33 | 51.33 | -0.04% | 89,603 |
| Aug 4, 2025 | 51.32 | 51.35 | 51.11 | 51.35 | 51.35 | 0.98% | 64,833 |
| Aug 1, 2025 | 50.89 | 50.89 | 50.56 | 50.85 | 50.85 | -0.80% | 35,802 |
| Jul 31, 2025 | 51.56 | 51.69 | 51.19 | 51.26 | 51.26 | -1.80% | 53,738 |
| Jul 30, 2025 | 52.55 | 52.57 | 52.05 | 52.20 | 52.20 | -0.93% | 123,000 |
| Jul 29, 2025 | 52.83 | 52.83 | 52.55 | 52.69 | 52.69 | -0.42% | 10,130 |
| Jul 28, 2025 | 53.01 | 53.07 | 52.75 | 52.91 | 52.91 | -1.10% | 16,800 |
| Jul 25, 2025 | 53.34 | 53.51 | 53.18 | 53.50 | 53.50 | -0.80% | 8,139 |
| Jul 24, 2025 | 54.09 | 54.17 | 53.92 | 53.93 | 53.93 | -0.59% | 15,400 |
| Jul 23, 2025 | 53.78 | 54.25 | 53.51 | 54.25 | 54.25 | 1.65% | 37,000 |
| Jul 22, 2025 | 53.20 | 53.41 | 53.20 | 53.37 | 53.37 | -0.07% | 49,222 |