iShares MSCI Netherlands ETF (EWN)
NYSEARCA: EWN · Real-Time Price · USD
61.68
-0.97 (-1.55%)
At close: Apr 28, 2026, 4:00 PM EDT
61.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.79 | 61.96 | 61.30 | 61.68 | 61.68 | -1.55% | 48,966 |
| Apr 27, 2026 | 63.17 | 63.17 | 62.42 | 62.65 | 62.65 | -0.90% | 97,845 |
| Apr 24, 2026 | 63.14 | 63.52 | 62.98 | 63.22 | 63.22 | 1.51% | 86,731 |
| Apr 23, 2026 | 62.90 | 63.01 | 61.64 | 62.28 | 62.28 | -1.38% | 91,713 |
| Apr 22, 2026 | 63.72 | 63.72 | 62.51 | 63.15 | 63.15 | -0.30% | 266,006 |
| Apr 21, 2026 | 64.06 | 64.11 | 63.16 | 63.34 | 63.34 | -1.20% | 124,903 |
| Apr 20, 2026 | 63.99 | 64.20 | 63.60 | 64.11 | 64.11 | -0.02% | 53,474 |
| Apr 17, 2026 | 64.37 | 64.55 | 63.94 | 64.12 | 64.12 | 1.57% | 79,123 |
| Apr 16, 2026 | 63.59 | 63.59 | 62.94 | 63.13 | 63.13 | -0.82% | 114,584 |
| Apr 15, 2026 | 63.40 | 63.70 | 62.89 | 63.65 | 63.65 | -0.24% | 123,901 |
| Apr 14, 2026 | 63.72 | 64.02 | 63.60 | 63.80 | 63.80 | 1.25% | 47,967 |
| Apr 13, 2026 | 61.77 | 63.07 | 61.77 | 63.01 | 63.01 | 0.91% | 72,713 |
| Apr 10, 2026 | 62.53 | 62.77 | 62.18 | 62.44 | 62.44 | 0.97% | 74,254 |
| Apr 9, 2026 | 60.98 | 62.00 | 60.94 | 61.84 | 61.84 | 0.49% | 41,117 |
| Apr 8, 2026 | 61.60 | 61.86 | 61.00 | 61.54 | 61.54 | 5.03% | 258,491 |
| Apr 7, 2026 | 58.06 | 58.72 | 57.57 | 58.59 | 58.59 | 0.45% | 303,476 |
| Apr 6, 2026 | 57.89 | 58.42 | 57.87 | 58.33 | 58.33 | 0.38% | 95,498 |
| Apr 2, 2026 | 57.08 | 58.52 | 57.06 | 58.11 | 58.11 | -0.79% | 139,386 |
| Apr 1, 2026 | 58.65 | 59.09 | 58.30 | 58.57 | 58.57 | 1.84% | 155,413 |
| Mar 31, 2026 | 56.34 | 57.57 | 56.19 | 57.51 | 57.51 | 3.94% | 467,803 |
| Mar 30, 2026 | 56.30 | 56.30 | 54.99 | 55.33 | 55.33 | -1.00% | 78,098 |
| Mar 27, 2026 | 56.47 | 56.70 | 55.73 | 55.89 | 55.89 | -1.69% | 79,675 |
| Mar 26, 2026 | 57.58 | 57.93 | 56.82 | 56.85 | 56.85 | -2.84% | 68,135 |
| Mar 25, 2026 | 58.53 | 58.76 | 58.04 | 58.51 | 58.51 | 1.09% | 132,954 |
| Mar 24, 2026 | 57.33 | 58.20 | 57.23 | 57.88 | 57.88 | 0.16% | 107,064 |
| Mar 23, 2026 | 57.69 | 58.83 | 57.43 | 57.79 | 57.79 | 2.23% | 105,202 |
| Mar 20, 2026 | 57.77 | 57.77 | 55.93 | 56.53 | 56.53 | -2.77% | 93,822 |
| Mar 19, 2026 | 57.09 | 58.32 | 57.06 | 58.14 | 58.14 | -0.34% | 123,577 |
| Mar 18, 2026 | 59.01 | 59.13 | 58.30 | 58.34 | 58.34 | -2.11% | 99,815 |
| Mar 17, 2026 | 59.69 | 59.89 | 59.38 | 59.60 | 59.60 | -0.17% | 158,748 |
| Mar 16, 2026 | 59.61 | 59.88 | 59.34 | 59.70 | 59.70 | 1.83% | 277,113 |
| Mar 13, 2026 | 59.31 | 59.81 | 58.50 | 58.63 | 58.63 | -0.56% | 211,201 |
| Mar 12, 2026 | 59.35 | 59.42 | 58.74 | 58.96 | 58.96 | -1.78% | 222,376 |
| Mar 11, 2026 | 59.82 | 60.28 | 59.59 | 60.03 | 60.03 | 0.54% | 43,318 |
| Mar 10, 2026 | 59.82 | 60.79 | 59.65 | 59.71 | 59.71 | 0.81% | 85,750 |
| Mar 9, 2026 | 57.61 | 59.54 | 57.25 | 59.23 | 59.23 | 1.89% | 116,659 |
| Mar 6, 2026 | 57.73 | 58.64 | 57.66 | 58.13 | 58.13 | -2.37% | 66,574 |
| 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 |