iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
59.54
-1.20 (-1.98%)
Mar 5, 2026, 4:00 PM EST - Market closed
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.04 | 60.46 | 58.85 | 59.54 | 59.54 | -1.98% | 117,765 |
| Mar 4, 2026 | 60.29 | 60.82 | 59.96 | 60.74 | 60.74 | 1.79% | 152,250 |
| Mar 3, 2026 | 58.88 | 59.96 | 58.26 | 59.67 | 59.67 | -2.71% | 352,067 |
| Mar 2, 2026 | 61.05 | 61.64 | 61.05 | 61.33 | 61.33 | -2.34% | 166,046 |
| Feb 27, 2026 | 62.58 | 63.02 | 62.52 | 62.80 | 62.80 | -0.40% | 88,674 |
| Feb 26, 2026 | 63.69 | 63.69 | 62.54 | 63.05 | 63.05 | -1.13% | 50,563 |
| Feb 25, 2026 | 63.48 | 63.84 | 63.47 | 63.77 | 63.77 | 1.22% | 44,619 |
| Feb 24, 2026 | 62.94 | 63.17 | 62.84 | 63.00 | 63.00 | 0.08% | 133,515 |
| Feb 23, 2026 | 63.12 | 63.33 | 62.66 | 62.95 | 62.95 | -0.36% | 35,105 |
| Feb 20, 2026 | 62.65 | 63.39 | 62.65 | 63.18 | 63.18 | 0.83% | 154,982 |
| Feb 19, 2026 | 62.42 | 62.68 | 62.20 | 62.66 | 62.66 | -0.44% | 52,092 |
| Feb 18, 2026 | 62.46 | 63.08 | 62.46 | 62.94 | 62.94 | 1.14% | 54,028 |
| Feb 17, 2026 | 61.40 | 62.36 | 61.35 | 62.23 | 62.23 | 0.94% | 79,383 |
| Feb 13, 2026 | 61.56 | 61.88 | 61.48 | 61.65 | 61.65 | 0.20% | 116,831 |
| Feb 12, 2026 | 62.71 | 62.71 | 61.42 | 61.53 | 61.53 | -2.43% | 57,701 |
| Feb 11, 2026 | 63.24 | 63.31 | 62.56 | 63.06 | 63.06 | -0.02% | 36,909 |
| Feb 10, 2026 | 63.43 | 63.43 | 63.07 | 63.07 | 63.07 | 0.13% | 68,739 |
| Feb 9, 2026 | 62.36 | 63.06 | 62.36 | 62.99 | 62.99 | 1.55% | 35,903 |
| Feb 6, 2026 | 61.20 | 62.14 | 61.13 | 62.03 | 62.03 | 2.43% | 896,894 |
| Feb 5, 2026 | 60.86 | 61.25 | 60.41 | 60.56 | 60.56 | -0.84% | 47,767 |
| Feb 4, 2026 | 62.20 | 62.20 | 60.65 | 61.07 | 61.07 | -1.34% | 151,293 |
| Feb 3, 2026 | 62.47 | 62.47 | 61.38 | 61.90 | 61.90 | -1.39% | 50,622 |
| Feb 2, 2026 | 61.96 | 62.94 | 61.96 | 62.77 | 62.77 | 0.80% | 44,414 |
| Jan 30, 2026 | 62.86 | 62.98 | 62.04 | 62.27 | 62.27 | -1.91% | 81,561 |
| Jan 29, 2026 | 63.50 | 63.54 | 62.48 | 63.48 | 63.48 | 0.68% | 93,193 |
| Jan 28, 2026 | 64.01 | 64.01 | 62.82 | 63.05 | 63.05 | -1.02% | 57,497 |
| Jan 27, 2026 | 63.09 | 63.98 | 63.09 | 63.70 | 63.70 | 1.42% | 1,037,065 |
| Jan 26, 2026 | 62.40 | 62.86 | 62.40 | 62.81 | 62.81 | 0.77% | 26,370 |
| Jan 23, 2026 | 61.72 | 62.33 | 61.72 | 62.33 | 62.33 | 0.31% | 16,241 |
| Jan 22, 2026 | 62.26 | 62.26 | 61.95 | 62.14 | 62.14 | 0.98% | 7,848 |
| Jan 21, 2026 | 60.82 | 61.73 | 60.53 | 61.54 | 61.54 | 1.48% | 54,353 |
| Jan 20, 2026 | 60.63 | 61.10 | 60.55 | 60.64 | 60.64 | -2.05% | 43,727 |
| Jan 16, 2026 | 61.70 | 61.93 | 61.30 | 61.91 | 61.91 | 0.50% | 12,785 |
| Jan 15, 2026 | 61.90 | 61.90 | 61.46 | 61.60 | 61.60 | 1.53% | 13,223 |
| Jan 14, 2026 | 60.81 | 60.81 | 60.35 | 60.67 | 60.67 | -0.18% | 19,008 |
| Jan 13, 2026 | 61.11 | 61.11 | 60.58 | 60.78 | 60.78 | -0.43% | 30,709 |
| Jan 12, 2026 | 60.31 | 61.05 | 60.31 | 61.04 | 61.04 | 1.06% | 134,434 |
| Jan 9, 2026 | 59.99 | 60.55 | 59.85 | 60.40 | 60.40 | 2.01% | 19,893 |
| Jan 8, 2026 | 59.47 | 59.47 | 58.81 | 59.21 | 59.21 | -0.99% | 954,943 |
| Jan 7, 2026 | 59.89 | 60.02 | 59.69 | 59.80 | 59.80 | -1.06% | 14,024 |
| Jan 6, 2026 | 60.00 | 60.54 | 60.00 | 60.44 | 60.44 | 0.50% | 22,997 |
| Jan 5, 2026 | 59.26 | 60.14 | 59.26 | 60.14 | 60.14 | 2.56% | 22,116 |
| Jan 2, 2026 | 58.48 | 58.79 | 58.31 | 58.64 | 58.64 | 2.82% | 13,876 |
| Dec 31, 2025 | 57.14 | 57.14 | 56.92 | 57.03 | 57.03 | -0.34% | 6,263 |
| Dec 30, 2025 | 57.34 | 57.46 | 57.16 | 57.23 | 57.23 | 0.40% | 8,344 |
| Dec 29, 2025 | 57.03 | 57.14 | 56.92 | 57.00 | 57.00 | -0.28% | 5,288 |
| Dec 26, 2025 | 57.10 | 57.17 | 56.96 | 57.16 | 57.16 | 0.11% | 19,900 |
| Dec 24, 2025 | 56.86 | 57.10 | 56.86 | 57.10 | 57.10 | 0.46% | 3,333 |
| Dec 23, 2025 | 56.88 | 56.99 | 56.75 | 56.84 | 56.84 | -0.30% | 16,781 |
| Dec 22, 2025 | 57.00 | 57.01 | 56.74 | 57.01 | 57.01 | 0.71% | 1,190,958 |
| Dec 19, 2025 | 56.36 | 56.85 | 56.36 | 56.61 | 56.61 | 1.05% | 10,342 |
| Dec 18, 2025 | 56.10 | 56.48 | 56.02 | 56.02 | 56.02 | 0.81% | 16,907 |
| Dec 17, 2025 | 56.31 | 56.41 | 55.29 | 55.57 | 55.57 | -1.49% | 23,712 |
| Dec 16, 2025 | 56.64 | 56.83 | 56.39 | 56.41 | 56.41 | -4.00% | 56,177 |
| Dec 15, 2025 | 58.87 | 58.99 | 58.75 | 58.76 | 56.60 | 0.27% | 14,072 |
| Dec 12, 2025 | 59.31 | 59.46 | 58.50 | 58.60 | 56.44 | -1.51% | 22,611 |
| Dec 11, 2025 | 59.03 | 59.71 | 58.82 | 59.50 | 57.31 | 1.19% | 37,562 |
| Dec 10, 2025 | 58.36 | 58.99 | 58.20 | 58.80 | 56.64 | 0.43% | 13,840 |
| Dec 9, 2025 | 58.67 | 58.75 | 58.55 | 58.55 | 56.40 | -0.29% | 7,699 |
| Dec 8, 2025 | 58.75 | 58.78 | 58.61 | 58.72 | 56.56 | 0.29% | 25,006 |
| Dec 5, 2025 | 59.08 | 59.17 | 58.46 | 58.55 | 56.40 | -0.39% | 14,486 |
| Dec 4, 2025 | 58.86 | 58.93 | 58.57 | 58.78 | 56.62 | -0.68% | 11,520 |
| Dec 3, 2025 | 58.61 | 59.18 | 58.57 | 59.18 | 57.00 | 1.04% | 22,008 |
| Dec 2, 2025 | 58.51 | 58.79 | 58.32 | 58.57 | 56.42 | 0.43% | 70,904 |
| Dec 1, 2025 | 57.77 | 58.50 | 57.77 | 58.32 | 56.18 | 0.26% | 26,856 |
| Nov 28, 2025 | 57.78 | 58.17 | 57.69 | 58.17 | 56.03 | 0.66% | 10,332 |
| Nov 26, 2025 | 57.58 | 57.90 | 57.58 | 57.79 | 55.66 | 1.61% | 5,879 |
| Nov 25, 2025 | 56.18 | 56.92 | 56.03 | 56.87 | 54.78 | 1.65% | 28,305 |
| Nov 24, 2025 | 55.96 | 56.11 | 55.84 | 55.95 | 53.89 | 0.05% | 12,878 |
| Nov 21, 2025 | 55.58 | 56.13 | 55.22 | 55.92 | 53.86 | 0.72% | 21,659 |
| Nov 20, 2025 | 57.38 | 57.43 | 55.52 | 55.52 | 53.48 | -2.68% | 37,288 |
| Nov 19, 2025 | 56.74 | 57.19 | 56.74 | 57.05 | 54.95 | 0.74% | 7,380 |
| Nov 18, 2025 | 56.71 | 56.95 | 56.31 | 56.63 | 54.55 | -1.27% | 23,399 |
| Nov 17, 2025 | 57.37 | 57.86 | 57.12 | 57.36 | 55.25 | -1.32% | 21,160 |
| Nov 14, 2025 | 57.40 | 58.35 | 57.40 | 58.13 | 55.99 | -0.82% | 16,588 |
| Nov 13, 2025 | 59.35 | 59.41 | 58.43 | 58.61 | 56.45 | -0.71% | 33,492 |
| Nov 12, 2025 | 58.77 | 59.15 | 58.77 | 59.03 | 56.86 | 0.51% | 19,770 |
| Nov 11, 2025 | 58.58 | 58.89 | 58.58 | 58.73 | 56.57 | 0.29% | 11,115 |
| Nov 10, 2025 | 58.39 | 58.67 | 58.00 | 58.56 | 56.41 | 1.42% | 77,699 |
| Nov 7, 2025 | 57.77 | 57.78 | 57.21 | 57.74 | 55.62 | -0.38% | 19,451 |
| Nov 6, 2025 | 58.10 | 58.27 | 57.78 | 57.96 | 55.83 | -0.51% | 52,439 |
| Nov 5, 2025 | 57.88 | 58.47 | 57.83 | 58.26 | 56.12 | 0.76% | 30,052 |
| Nov 4, 2025 | 58.01 | 58.39 | 57.79 | 57.82 | 55.69 | -1.47% | 63,063 |
| Nov 3, 2025 | 58.57 | 58.81 | 58.45 | 58.68 | 56.52 | -0.20% | 152,804 |
| Oct 31, 2025 | 59.02 | 59.04 | 58.47 | 58.80 | 56.64 | -1.14% | 1,047,903 |
| Oct 30, 2025 | 59.38 | 59.82 | 59.38 | 59.48 | 57.29 | 0.19% | 24,769 |
| Oct 29, 2025 | 59.68 | 59.68 | 59.20 | 59.37 | 57.18 | 0.60% | 11,452 |
| Oct 28, 2025 | 59.27 | 59.39 | 59.01 | 59.01 | 56.84 | -0.93% | 6,861 |
| Oct 27, 2025 | 59.60 | 59.60 | 59.31 | 59.57 | 57.37 | 1.11% | 11,439 |
| Oct 24, 2025 | 58.85 | 59.12 | 58.83 | 58.91 | 56.74 | 0.07% | 88,137 |
| Oct 23, 2025 | 58.11 | 58.87 | 58.11 | 58.87 | 56.71 | 1.29% | 13,388 |
| Oct 22, 2025 | 58.63 | 58.63 | 57.93 | 58.12 | 55.98 | -0.39% | 39,088 |
| Oct 21, 2025 | 58.63 | 58.71 | 58.35 | 58.35 | 56.20 | -0.85% | 19,600 |
| Oct 20, 2025 | 58.61 | 59.04 | 58.61 | 58.85 | 56.69 | 0.34% | 65,030 |
| Oct 17, 2025 | 58.14 | 58.67 | 58.14 | 58.65 | 56.49 | 0.27% | 17,075 |
| Oct 16, 2025 | 58.79 | 58.79 | 58.29 | 58.49 | 56.34 | 0.38% | 12,499 |
| Oct 15, 2025 | 58.65 | 58.69 | 57.80 | 58.27 | 56.13 | 0.88% | 545,620 |
| Oct 14, 2025 | 57.27 | 57.88 | 57.27 | 57.76 | 55.64 | 0.02% | 28,128 |
| Oct 13, 2025 | 57.34 | 57.78 | 57.34 | 57.75 | 55.63 | 1.96% | 14,647 |
| Oct 10, 2025 | 57.83 | 57.95 | 56.57 | 56.64 | 54.56 | -2.16% | 29,937 |