Australia markets close in 3 hours 55 minutes

iShares MSCI Netherlands ETF (EWN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
50.37+0.40 (+0.81%)
At close: 04:00PM EDT
50.06 -0.31 (-0.62%)
After hours: 04:03PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202450.2650.4750.1850.3750.37144,800
08 May 202449.7549.9949.7249.9749.9740,000
07 May 202449.9550.0349.7449.7949.7944,200
06 May 202449.5849.7349.4849.6449.6450,800
03 May 202449.2849.4149.0449.2549.2572,900
02 May 202448.3348.5348.0248.3748.37359,000
01 May 202447.8048.2447.4747.6047.60136,200
30 Apr 202448.3948.6747.7747.7747.77292,200
29 Apr 202448.8748.8748.6348.7648.7669,600
26 Apr 202448.2648.5748.2648.4148.4159,400
25 Apr 202447.4148.1347.2948.0348.0339,500
24 Apr 202448.5948.6248.0148.2248.22113,400
23 Apr 202447.6948.5147.6948.4948.49241,000
22 Apr 202447.2347.7247.1947.4947.4982,800
19 Apr 202447.2647.3246.6646.8146.81152,900
18 Apr 202447.4447.6047.1447.2147.21118,300
17 Apr 202448.1748.1847.2447.5147.51232,000
16 Apr 202447.9848.4547.8948.2648.26180,200
15 Apr 202449.0249.0848.0248.0848.0871,000
12 Apr 202448.6148.7148.1248.2148.21115,500
11 Apr 202449.4549.5848.8149.5149.51141,000
10 Apr 202449.1749.7049.1749.4249.42141,000
09 Apr 202450.1450.2949.5349.8349.8398,200
08 Apr 202450.0550.1449.8949.8949.8939,900
05 Apr 202449.4049.8649.3649.7449.7460,700
04 Apr 202450.3050.3049.1349.2049.2092,600
03 Apr 202449.4449.8749.4049.7349.7372,200
02 Apr 202449.2349.2849.0349.2549.25263,400
01 Apr 202449.6850.2349.6849.8649.86550,400
28 Mar 202449.4949.6249.4649.4849.4887,500
27 Mar 202449.6849.7549.4549.7549.7544,700
26 Mar 202449.5649.5949.3049.3049.30133,100
25 Mar 202449.0749.3649.0749.1749.1792,500
22 Mar 202448.9849.2348.9649.0649.06191,300
21 Mar 202449.4249.5049.2549.3549.35550,900
20 Mar 202448.4449.1148.3249.1149.11122,400
19 Mar 202448.0348.4447.9048.3548.35218,500
18 Mar 202448.3448.4348.0548.0548.0588,800
15 Mar 202448.3748.4048.0348.1548.15101,100
14 Mar 202448.7648.8448.2348.4448.4494,300
13 Mar 202449.0949.1348.8848.9548.95467,000
12 Mar 202448.6949.0948.3449.0949.0994,800
11 Mar 202448.6048.6048.2648.4748.4747,100
08 Mar 202449.6549.6548.8348.8848.88175,900
07 Mar 202449.2349.9849.2349.8349.83183,100
06 Mar 202448.4548.8448.3348.7048.70199,300
05 Mar 202448.1948.2647.5947.8047.8088,200
04 Mar 202448.3148.6148.2948.4448.4481,800
01 Mar 202447.7348.3447.5948.3348.3387,300
29 Feb 202447.6647.8247.4347.7447.74363,900
28 Feb 202447.3847.6147.3547.4847.4869,200
27 Feb 202447.8247.9947.6047.6947.69191,100
26 Feb 202447.6247.8047.5647.7347.7368,500
23 Feb 202447.8247.8547.4947.5647.56194,100
22 Feb 202447.9648.1147.7347.9447.94244,900
21 Feb 202446.6546.9546.5346.9546.95301,400
20 Feb 202447.0447.0746.7046.9246.92296,600
16 Feb 202447.4647.6547.2447.2747.27334,700
15 Feb 202447.0547.3446.9547.2647.26154,800
14 Feb 202446.3946.6346.3246.6346.6373,200
13 Feb 202445.9446.3345.7546.0146.01241,900
12 Feb 202447.2147.4747.1147.1647.16101,500
09 Feb 202447.0447.4446.9947.3647.3687,900
08 Feb 202446.5746.7546.5046.7046.70145,600
07 Feb 202446.0746.3146.0446.1946.19211,900
06 Feb 202445.8446.1445.7646.1246.12145,100
05 Feb 202445.5445.8845.3345.8045.80107,400
02 Feb 202445.7345.8745.6045.8245.82152,600
01 Feb 202445.7146.1345.5646.0946.09231,600
31 Jan 202445.8946.0145.4645.5445.54247,600
30 Jan 202445.9746.0045.7145.8745.87264,600
29 Jan 202445.7146.1445.6346.1046.10194,500
26 Jan 202445.9146.1045.7945.9445.94237,600
25 Jan 202445.9546.0845.7145.8945.89247,100
24 Jan 202445.4845.9745.4845.5545.55291,100
23 Jan 202443.9444.2443.8544.2244.22151,500
22 Jan 202444.0544.2543.9043.9743.9798,100
19 Jan 202443.5443.8543.3843.8443.84179,800
18 Jan 202443.1143.5643.1143.5443.54337,000
17 Jan 202442.6442.8142.3642.7842.78223,700
16 Jan 202442.9343.1042.7542.9042.90112,700
12 Jan 202443.7143.8543.5043.5843.58134,300
11 Jan 202443.6143.7543.1843.5943.59142,300
10 Jan 202443.1543.4142.9743.3243.32113,300
09 Jan 202443.0643.2643.0643.1843.18104,800
08 Jan 202443.2343.5943.2343.5843.58173,700
05 Jan 202442.8043.2442.7242.8942.89273,700
04 Jan 202442.7543.1642.7442.9242.92167,300
03 Jan 202442.8643.0742.7242.9242.92303,900
02 Jan 202443.7543.8243.4543.5243.52514,100
29 Dec 202344.6844.7844.4744.6344.63103,100
28 Dec 202344.7344.8544.6344.6444.6469,400
27 Dec 202344.6944.8844.6944.8744.8787,100
26 Dec 202344.4144.7644.4144.6644.66114,600
22 Dec 202344.2244.3244.0744.2544.2598,100
21 Dec 202344.4544.6744.2744.6544.65140,800
20 Dec 202344.2944.5443.8343.8543.85199,700
20 Dec 20230.331 Dividend
19 Dec 202344.7144.9044.7144.9044.57636,800
18 Dec 202344.5944.6344.3144.4744.14128,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...