Canada markets open in 3 hours 48 minutes

iShares MSCI Netherlands ETF (EWN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.25+0.88 (+1.82%)
At close: 03:59PM EDT
49.25 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202449.2849.4149.0449.2549.2572,871
May 02, 202448.3348.5348.0248.3748.37359,000
May 01, 202447.8048.2447.4747.6047.60136,200
Apr 30, 202448.3948.6747.7747.7747.77292,200
Apr 29, 202448.8748.8748.6348.7648.7669,600
Apr 26, 202448.2648.5748.2648.4148.4159,400
Apr 25, 202447.4148.1347.2948.0348.0339,500
Apr 24, 202448.5948.6248.0148.2248.22113,400
Apr 23, 202447.6948.5147.6948.4948.49241,000
Apr 22, 202447.2347.7247.1947.4947.4982,800
Apr 19, 202447.2647.3246.6646.8146.81152,900
Apr 18, 202447.4447.6047.1447.2147.21118,300
Apr 17, 202448.1748.1847.2447.5147.51232,000
Apr 16, 202447.9848.4547.8948.2648.26180,200
Apr 15, 202449.0249.0848.0248.0848.0871,000
Apr 12, 202448.6148.7148.1248.2148.21115,500
Apr 11, 202449.4549.5848.8149.5149.51141,000
Apr 10, 202449.1749.7049.1749.4249.42141,000
Apr 09, 202450.1450.2949.5349.8349.8398,200
Apr 08, 202450.0550.1449.8949.8949.8939,900
Apr 05, 202449.4049.8649.3649.7449.7460,700
Apr 04, 202450.3050.3049.1349.2049.2092,600
Apr 03, 202449.4449.8749.4049.7349.7372,200
Apr 02, 202449.2349.2849.0349.2549.25263,400
Apr 01, 202449.6850.2349.6849.8649.86550,400
Mar 28, 202449.4949.6249.4649.4849.4887,500
Mar 27, 202449.6849.7549.4549.7549.7544,700
Mar 26, 202449.5649.5949.3049.3049.30133,100
Mar 25, 202449.0749.3649.0749.1749.1792,500
Mar 22, 202448.9849.2348.9649.0649.06191,300
Mar 21, 202449.4249.5049.2549.3549.35550,900
Mar 20, 202448.4449.1148.3249.1149.11122,400
Mar 19, 202448.0348.4447.9048.3548.35218,500
Mar 18, 202448.3448.4348.0548.0548.0588,800
Mar 15, 202448.3748.4048.0348.1548.15101,100
Mar 14, 202448.7648.8448.2348.4448.4494,300
Mar 13, 202449.0949.1348.8848.9548.95467,000
Mar 12, 202448.6949.0948.3449.0949.0994,800
Mar 11, 202448.6048.6048.2648.4748.4747,100
Mar 08, 202449.6549.6548.8348.8848.88175,900
Mar 07, 202449.2349.9849.2349.8349.83183,100
Mar 06, 202448.4548.8448.3348.7048.70199,300
Mar 05, 202448.1948.2647.5947.8047.8088,200
Mar 04, 202448.3148.6148.2948.4448.4481,800
Mar 01, 202447.7348.3447.5948.3348.3387,300
Feb 29, 202447.6647.8247.4347.7447.74363,900
Feb 28, 202447.3847.6147.3547.4847.4869,200
Feb 27, 202447.8247.9947.6047.6947.69191,100
Feb 26, 202447.6247.8047.5647.7347.7368,500
Feb 23, 202447.8247.8547.4947.5647.56194,100
Feb 22, 202447.9648.1147.7347.9447.94244,900
Feb 21, 202446.6546.9546.5346.9546.95301,400
Feb 20, 202447.0447.0746.7046.9246.92296,600
Feb 16, 202447.4647.6547.2447.2747.27334,700
Feb 15, 202447.0547.3446.9547.2647.26154,800
Feb 14, 202446.3946.6346.3246.6346.6373,200
Feb 13, 202445.9446.3345.7546.0146.01241,900
Feb 12, 202447.2147.4747.1147.1647.16101,500
Feb 09, 202447.0447.4446.9947.3647.3687,900
Feb 08, 202446.5746.7546.5046.7046.70145,600
Feb 07, 202446.0746.3146.0446.1946.19211,900
Feb 06, 202445.8446.1445.7646.1246.12145,100
Feb 05, 202445.5445.8845.3345.8045.80107,400
Feb 02, 202445.7345.8745.6045.8245.82152,600
Feb 01, 202445.7146.1345.5646.0946.09231,600
Jan 31, 202445.8946.0145.4645.5445.54247,600
Jan 30, 202445.9746.0045.7145.8745.87264,600
Jan 29, 202445.7146.1445.6346.1046.10194,500
Jan 26, 202445.9146.1045.7945.9445.94237,600
Jan 25, 202445.9546.0845.7145.8945.89247,100
Jan 24, 202445.4845.9745.4845.5545.55291,100
Jan 23, 202443.9444.2443.8544.2244.22151,500
Jan 22, 202444.0544.2543.9043.9743.9798,100
Jan 19, 202443.5443.8543.3843.8443.84179,800
Jan 18, 202443.1143.5643.1143.5443.54337,000
Jan 17, 202442.6442.8142.3642.7842.78223,700
Jan 16, 202442.9343.1042.7542.9042.90112,700
Jan 12, 202443.7143.8543.5043.5843.58134,300
Jan 11, 202443.6143.7543.1843.5943.59142,300
Jan 10, 202443.1543.4142.9743.3243.32113,300
Jan 09, 202443.0643.2643.0643.1843.18104,800
Jan 08, 202443.2343.5943.2343.5843.58173,700
Jan 05, 202442.8043.2442.7242.8942.89273,700
Jan 04, 202442.7543.1642.7442.9242.92167,300
Jan 03, 202442.8643.0742.7242.9242.92303,900
Jan 02, 202443.7543.8243.4543.5243.52514,100
Dec 29, 202344.6844.7844.4744.6344.63103,100
Dec 28, 202344.7344.8544.6344.6444.6469,400
Dec 27, 202344.6944.8844.6944.8744.8787,100
Dec 26, 202344.4144.7644.4144.6644.66114,600
Dec 22, 202344.2244.3244.0744.2544.2598,100
Dec 21, 202344.4544.6744.2744.6544.65140,800
Dec 20, 202344.2944.5443.8343.8543.85199,700
Dec 20, 20230.331 Dividend
Dec 19, 202344.7144.9044.7144.9044.57636,800
Dec 18, 202344.5944.6344.3144.4744.14128,800
Dec 15, 202344.8244.9244.6144.6544.32165,100
Dec 14, 202344.7245.0744.6644.9244.59181,400
Dec 13, 202343.6944.2743.3844.1643.83158,900
Dec 12, 202343.2743.5043.2043.5043.1884,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...