EWN
NYSEARCAPre-MarketiShares MSCI Netherlands ETF
$55.57
$0.84 (-1.49%)
As of 1:40 PM
Open
$55.94
High
$55.94
Low
$55.40
Prev Close
$56.41
52W High
$59.92
52W Low
$41.40
Volume
22.71K
Mkt Cap
$277.86M
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $56.31 | $56.41 | $55.29 | $55.57 | 23,712 |
| 12/16/2025 | $56.64 | $56.83 | $56.39 | $56.41 | 56,200 |
| 12/15/2025 | $58.87 | $58.99 | $58.75 | $58.76 | 14,100 |
| 12/12/2025 | $59.31 | $59.46 | $58.50 | $58.60 | 22,611 |
| 12/11/2025 | $59.03 | $59.71 | $58.82 | $59.50 | 37,600 |
| 12/10/2025 | $58.36 | $58.99 | $58.20 | $58.80 | 13,840 |
| 12/9/2025 | $58.66 | $58.75 | $58.55 | $58.55 | 7,700 |
| 12/8/2025 | $58.75 | $58.78 | $58.61 | $58.72 | 25,006 |
| 12/5/2025 | $59.08 | $59.17 | $58.46 | $58.55 | 14,500 |
| 12/4/2025 | $58.86 | $58.93 | $58.57 | $58.78 | 11,520 |
| 12/3/2025 | $58.61 | $59.18 | $58.57 | $59.18 | 22,008 |
| 12/2/2025 | $58.51 | $58.79 | $58.32 | $58.57 | 70,904 |
| 12/1/2025 | $57.77 | $58.50 | $57.77 | $58.32 | 26,900 |
| 11/28/2025 | $57.78 | $58.17 | $57.69 | $58.17 | 10,332 |
| 11/26/2025 | $57.58 | $57.90 | $57.58 | $57.79 | 5,900 |
| 11/25/2025 | $56.18 | $56.92 | $56.03 | $56.87 | 28,305 |
| 11/24/2025 | $55.96 | $56.11 | $55.84 | $55.95 | 12,900 |
| 11/21/2025 | $55.58 | $56.13 | $55.22 | $55.92 | 21,700 |
| 11/20/2025 | $57.38 | $57.43 | $55.52 | $55.52 | 37,300 |
| 11/19/2025 | $56.74 | $57.19 | $56.74 | $57.05 | 7,400 |
| 11/18/2025 | $56.71 | $56.95 | $56.31 | $56.63 | 23,400 |
| 11/17/2025 | $57.37 | $57.86 | $57.12 | $57.36 | 21,200 |
| 11/14/2025 | $57.40 | $58.35 | $57.40 | $58.13 | 16,600 |
| 11/13/2025 | $59.35 | $59.41 | $58.43 | $58.61 | 33,500 |
| 11/12/2025 | $58.77 | $59.15 | $58.77 | $59.03 | 19,800 |
| 11/11/2025 | $58.58 | $58.89 | $58.58 | $58.73 | 11,115 |
| 11/10/2025 | $58.39 | $58.67 | $58.00 | $58.56 | 77,700 |
| 11/7/2025 | $57.77 | $57.78 | $57.21 | $57.74 | 19,500 |
| 11/6/2025 | $58.10 | $58.27 | $57.78 | $57.96 | 52,439 |
| 11/5/2025 | $57.88 | $58.47 | $57.83 | $58.26 | 30,100 |
| 11/4/2025 | $58.01 | $58.39 | $57.79 | $57.82 | 63,100 |
| 11/3/2025 | $58.57 | $58.81 | $58.45 | $58.68 | 152,804 |
| 10/31/2025 | $59.02 | $59.04 | $58.47 | $58.80 | 1.05M |
| 10/30/2025 | $59.38 | $59.82 | $59.38 | $59.48 | 24,800 |
| 10/29/2025 | $59.68 | $59.68 | $59.20 | $59.37 | 11,500 |
| 10/28/2025 | $59.27 | $59.39 | $59.01 | $59.01 | 6,900 |
| 10/27/2025 | $59.60 | $59.60 | $59.31 | $59.57 | 11,439 |
| 10/24/2025 | $58.85 | $59.12 | $58.83 | $58.91 | 88,137 |
| 10/23/2025 | $58.11 | $58.87 | $58.11 | $58.87 | 13,400 |
| 10/22/2025 | $58.63 | $58.63 | $57.93 | $58.12 | 39,100 |
| 10/21/2025 | $58.63 | $58.71 | $58.35 | $58.35 | 19,600 |
| 10/20/2025 | $58.61 | $59.04 | $58.61 | $58.85 | 65,030 |
| 10/17/2025 | $58.14 | $58.67 | $58.14 | $58.65 | 17,100 |
| 10/16/2025 | $58.79 | $58.79 | $58.29 | $58.49 | 12,500 |
| 10/15/2025 | $58.65 | $58.69 | $57.80 | $58.27 | 545,620 |
| 10/14/2025 | $57.27 | $57.88 | $57.27 | $57.76 | 28,128 |
| 10/13/2025 | $57.34 | $57.78 | $57.34 | $57.75 | 14,647 |
| 10/10/2025 | $57.83 | $57.95 | $56.57 | $56.64 | 29,937 |
| 10/9/2025 | $58.33 | $58.33 | $57.75 | $57.89 | 10,300 |
| 10/8/2025 | $58.16 | $58.45 | $58.16 | $58.41 | 10,707 |
| 10/7/2025 | $59.62 | $59.62 | $58.52 | $58.56 | 17,328 |
| 10/6/2025 | $59.50 | $59.92 | $59.50 | $59.68 | 14,800 |
| 10/3/2025 | $59.54 | $59.65 | $59.40 | $59.62 | 59,334 |
| 10/2/2025 | $59.72 | $59.72 | $59.16 | $59.51 | 25,101 |
| 10/1/2025 | $58.17 | $58.92 | $58.17 | $58.84 | 97,330 |
| 9/30/2025 | $57.81 | $58.09 | $57.81 | $58.01 | 8,905 |
| 9/29/2025 | $57.53 | $57.85 | $57.53 | $57.67 | 8,105 |
| 9/26/2025 | $57.04 | $57.23 | $56.99 | $57.12 | 8,937 |
| 9/25/2025 | $56.73 | $57.02 | $56.73 | $57.02 | 17,911 |
| 9/24/2025 | $57.27 | $57.41 | $57.10 | $57.27 | 16,306 |
| 9/23/2025 | $57.71 | $57.98 | $57.46 | $57.62 | 11,507 |
| 9/22/2025 | $57.20 | $57.53 | $57.17 | $57.36 | 5,809 |
| 9/19/2025 | $56.92 | $56.97 | $56.62 | $56.84 | 62,104 |