iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
58.55
-0.23 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.08 | 59.17 | 58.46 | 58.55 | 58.55 | -0.39% | 14,486 |
| Dec 4, 2025 | 58.86 | 58.93 | 58.57 | 58.78 | 58.78 | -0.68% | 11,520 |
| Dec 3, 2025 | 58.61 | 59.18 | 58.57 | 59.18 | 59.18 | 1.04% | 22,008 |
| Dec 2, 2025 | 58.51 | 58.79 | 58.32 | 58.57 | 58.57 | 0.43% | 70,904 |
| Dec 1, 2025 | 57.77 | 58.50 | 57.77 | 58.32 | 58.32 | 0.26% | 26,856 |
| Nov 28, 2025 | 57.78 | 58.17 | 57.69 | 58.17 | 58.17 | 0.66% | 10,328 |
| Nov 26, 2025 | 57.58 | 57.90 | 57.58 | 57.79 | 57.79 | 1.61% | 5,879 |
| Nov 25, 2025 | 56.18 | 56.92 | 56.03 | 56.87 | 56.87 | 1.65% | 28,305 |
| Nov 24, 2025 | 55.96 | 56.11 | 55.84 | 55.95 | 55.95 | 0.05% | 12,878 |
| Nov 21, 2025 | 55.58 | 56.13 | 55.22 | 55.92 | 55.92 | 0.72% | 21,659 |
| Nov 20, 2025 | 57.38 | 57.43 | 55.52 | 55.52 | 55.52 | -2.68% | 37,288 |
| Nov 19, 2025 | 56.74 | 57.19 | 56.74 | 57.05 | 57.05 | 0.74% | 7,380 |
| Nov 18, 2025 | 56.71 | 56.95 | 56.31 | 56.63 | 56.63 | -1.27% | 23,399 |
| Nov 17, 2025 | 57.37 | 57.86 | 57.12 | 57.36 | 57.36 | -1.32% | 21,160 |
| Nov 14, 2025 | 57.40 | 58.35 | 57.40 | 58.13 | 58.13 | -0.82% | 16,588 |
| Nov 13, 2025 | 59.35 | 59.41 | 58.43 | 58.61 | 58.61 | -0.71% | 33,492 |
| Nov 12, 2025 | 58.77 | 59.15 | 58.77 | 59.03 | 59.03 | 0.51% | 19,770 |
| Nov 11, 2025 | 58.58 | 58.89 | 58.58 | 58.73 | 58.73 | 0.29% | 11,115 |
| Nov 10, 2025 | 58.39 | 58.67 | 58.00 | 58.56 | 58.56 | 1.42% | 77,699 |
| Nov 7, 2025 | 57.77 | 57.78 | 57.21 | 57.74 | 57.74 | -0.38% | 19,451 |
| Nov 6, 2025 | 58.10 | 58.27 | 57.78 | 57.96 | 57.96 | -0.51% | 52,439 |
| Nov 5, 2025 | 57.88 | 58.47 | 57.83 | 58.26 | 58.26 | 0.76% | 30,052 |
| Nov 4, 2025 | 58.01 | 58.39 | 57.79 | 57.82 | 57.82 | -1.47% | 63,063 |
| Nov 3, 2025 | 58.57 | 58.81 | 58.45 | 58.68 | 58.68 | -0.20% | 152,804 |
| Oct 31, 2025 | 59.02 | 59.04 | 58.47 | 58.80 | 58.80 | -1.14% | 1,047,903 |
| Oct 30, 2025 | 59.38 | 59.82 | 59.38 | 59.48 | 59.48 | 0.19% | 24,769 |
| Oct 29, 2025 | 59.68 | 59.68 | 59.20 | 59.37 | 59.37 | 0.60% | 11,452 |
| Oct 28, 2025 | 59.27 | 59.39 | 59.01 | 59.01 | 59.01 | -0.93% | 6,861 |
| Oct 27, 2025 | 59.60 | 59.60 | 59.31 | 59.57 | 59.57 | 1.11% | 11,439 |
| Oct 24, 2025 | 58.85 | 59.12 | 58.83 | 58.91 | 58.91 | 0.07% | 88,137 |
| Oct 23, 2025 | 58.11 | 58.87 | 58.11 | 58.87 | 58.87 | 1.29% | 13,388 |
| Oct 22, 2025 | 58.63 | 58.63 | 57.93 | 58.12 | 58.12 | -0.39% | 39,088 |
| Oct 21, 2025 | 58.63 | 58.71 | 58.35 | 58.35 | 58.35 | -0.85% | 19,600 |
| Oct 20, 2025 | 58.61 | 59.04 | 58.61 | 58.85 | 58.85 | 0.34% | 65,030 |
| Oct 17, 2025 | 58.14 | 58.67 | 58.14 | 58.65 | 58.65 | 0.27% | 17,075 |
| Oct 16, 2025 | 58.79 | 58.79 | 58.29 | 58.49 | 58.49 | 0.38% | 12,499 |
| Oct 15, 2025 | 58.65 | 58.69 | 57.80 | 58.27 | 58.27 | 0.88% | 545,620 |
| Oct 14, 2025 | 57.27 | 57.88 | 57.27 | 57.76 | 57.76 | 0.02% | 28,128 |
| Oct 13, 2025 | 57.34 | 57.78 | 57.34 | 57.75 | 57.75 | 1.96% | 14,647 |
| Oct 10, 2025 | 57.83 | 57.95 | 56.57 | 56.64 | 56.64 | -2.16% | 29,937 |
| Oct 9, 2025 | 58.33 | 58.33 | 57.75 | 57.89 | 57.89 | -0.89% | 10,261 |
| Oct 8, 2025 | 58.16 | 58.45 | 58.16 | 58.41 | 58.41 | -0.26% | 10,707 |
| Oct 7, 2025 | 59.62 | 59.62 | 58.52 | 58.56 | 58.56 | -1.88% | 17,328 |
| Oct 6, 2025 | 59.50 | 59.92 | 59.50 | 59.68 | 59.68 | 0.10% | 14,794 |
| Oct 3, 2025 | 59.54 | 59.65 | 59.40 | 59.62 | 59.62 | 0.18% | 59,334 |
| Oct 2, 2025 | 59.72 | 59.72 | 59.16 | 59.51 | 59.51 | 1.14% | 25,101 |
| 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% | 1,057,080 |
| Sep 17, 2025 | 55.59 | 55.98 | 55.59 | 55.88 | 55.88 | 0.30% | 5,998 |
| Sep 16, 2025 | 55.78 | 55.83 | 55.58 | 55.71 | 55.71 | -0.07% | 25,757 |
| Sep 15, 2025 | 55.12 | 55.75 | 55.12 | 55.75 | 55.75 | 1.99% | 26,264 |
| Sep 12, 2025 | 54.42 | 54.66 | 54.39 | 54.66 | 54.66 | 0.37% | 21,875 |
| 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% | 15,496 |
| Sep 9, 2025 | 54.20 | 54.33 | 54.02 | 54.12 | 54.12 | -0.09% | 33,257 |
| Sep 8, 2025 | 53.94 | 54.17 | 53.86 | 54.17 | 54.17 | 1.31% | 5,220 |
| Sep 5, 2025 | 53.40 | 53.67 | 53.36 | 53.47 | 53.47 | 1.13% | 12,393 |
| 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% | 33,177 |
| Aug 29, 2025 | 53.04 | 53.09 | 52.99 | 53.00 | 53.00 | -0.93% | 4,850 |
| 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% | 10,173 |
| Aug 26, 2025 | 53.71 | 53.78 | 53.59 | 53.77 | 53.77 | -0.13% | 13,271 |
| Aug 25, 2025 | 54.18 | 54.22 | 53.84 | 53.84 | 53.84 | -0.64% | 22,684 |
| 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% | 18,291 |
| Aug 20, 2025 | 53.45 | 53.58 | 53.37 | 53.58 | 53.58 | 0.69% | 5,186 |
| Aug 19, 2025 | 53.55 | 53.58 | 53.14 | 53.22 | 53.22 | 0.16% | 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 |
| 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 | 1.14% | 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% | 17,372 |
| Aug 7, 2025 | 52.13 | 52.20 | 51.94 | 52.20 | 52.20 | 1.50% | 49,791 |
| Aug 6, 2025 | 51.36 | 51.47 | 51.26 | 51.43 | 51.43 | 0.19% | 20,780 |
| 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% | 122,980 |
| 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% | 16,796 |
| 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% | 15,357 |
| Jul 23, 2025 | 53.78 | 54.25 | 53.51 | 54.25 | 54.25 | 1.65% | 36,997 |
| Jul 22, 2025 | 53.20 | 53.41 | 53.20 | 53.37 | 53.37 | -0.07% | 49,222 |
| Jul 21, 2025 | 53.46 | 53.67 | 53.41 | 53.41 | 53.41 | -0.09% | 8,272 |
| Jul 18, 2025 | 53.81 | 53.81 | 53.46 | 53.46 | 53.46 | -0.09% | 3,859 |
| Jul 17, 2025 | 53.36 | 53.60 | 53.35 | 53.51 | 53.51 | 0.07% | 33,995 |