iShares MSCI Netherlands ETF (EWN) Historical Stock Data
43.18 ↑0.98 (2.32%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, EWN is up 0.36% a day on average. There have been 20 days where iShares MSCI Netherlands ETF closed green and 10 days where EWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 42.37 | 43.18 | ↑$0.81 (1.91%) | 42.14 | 43.41 | 341.28K |
| 2023-01-31 | 41.75 | 42.20 | ↑$0.45 (1.08%) | 41.72 | 42.25 | 72.45K |
| 2023-01-30 | 41.81 | 41.77 | ↓$0.04 (-0.10%) | 41.71 | 42.01 | 68.81K |
| 2023-01-27 | 42.22 | 42.44 | ↑$0.22 (0.52%) | 42.19 | 42.62 | 321.82K |
| 2023-01-26 | 42.54 | 42.70 | ↑$0.16 (0.38%) | 42.15 | 42.72 | 251.23K |
| 2023-01-25 | 41.63 | 42.42 | ↑$0.79 (1.90%) | 41.61 | 42.45 | 198.49K |
| 2023-01-24 | 42.04 | 42.22 | ↑$0.18 (0.43%) | 41.98 | 42.34 | 224.97K |
| 2023-01-23 | 41.79 | 42.39 | ↑$0.60 (1.44%) | 41.78 | 42.39 | 58.62K |
| 2023-01-20 | 41.22 | 41.79 | ↑$0.57 (1.38%) | 41.20 | 41.79 | 68.37K |
| 2023-01-19 | 41.40 | 41.01 | ↓$0.39 (-0.94%) | 40.91 | 41.40 | 87.79K |
| 2023-01-18 | 42.45 | 41.59 | ↓$0.86 (-2.03%) | 41.59 | 42.46 | 64K |
| 2023-01-17 | 41.69 | 41.87 | ↑$0.18 (0.43%) | 41.60 | 41.96 | 136.10K |
| 2023-01-13 | 41.41 | 41.95 | ↑$0.54 (1.30%) | 41.41 | 42.03 | 260.46K |
| 2023-01-12 | 41.42 | 41.64 | ↑$0.22 (0.53%) | 40.91 | 41.71 | 35.59K |
| 2023-01-11 | 40.99 | 41.20 | ↑$0.21 (0.51%) | 40.84 | 41.20 | 44.83K |
| 2023-01-10 | 40.46 | 40.75 | ↑$0.29 (0.72%) | 40.38 | 40.75 | 57.18K |
| 2023-01-09 | 40.38 | 40.42 | ↑$0.04 (0.10%) | 40.37 | 40.80 | 106.60K |
| 2023-01-06 | 38.78 | 39.75 | ↑$0.97 (2.50%) | 38.69 | 39.81 | 55.66K |
| 2023-01-05 | 38.55 | 38.49 | ↓$0.06 (-0.16%) | 38.42 | 38.72 | 65.65K |
| 2023-01-04 | 38.84 | 38.99 | ↑$0.15 (0.39%) | 38.71 | 39.05 | 47.44K |
| 2023-01-03 | 38.22 | 37.97 | ↓$0.25 (-0.65%) | 37.74 | 38.41 | 390.37K |
| 2022-12-30 | 37.35 | 37.24 | ↓$0.11 (-0.29%) | 37.15 | 37.44 | 97.79K |
| 2022-12-29 | 37.47 | 37.80 | ↑$0.33 (0.88%) | 37.46 | 37.96 | 30.96K |
| 2022-12-28 | 37.50 | 36.99 | ↓$0.51 (-1.36%) | 36.95 | 37.50 | 12.83K |
| 2022-12-27 | 37.52 | 37.44 | ↓$0.08 (-0.21%) | 37.43 | 37.68 | 34.68K |
| 2022-12-23 | 37.34 | 37.55 | ↑$0.21 (0.56%) | 37.25 | 37.65 | 33.64K |
| 2022-12-22 | 37.91 | 37.55 | ↓$0.36 (-0.95%) | 37.10 | 37.91 | 65.49K |
| 2022-12-21 | 37.74 | 38.09 | ↑$0.35 (0.93%) | 37.74 | 38.27 | 43.68K |
| 2022-12-20 | 37.35 | 37.48 | ↑$0.13 (0.35%) | 37.32 | 37.62 | 41.93K |
| 2022-12-19 | 37.76 | 37.45 | ↓$0.31 (-0.82%) | 37.30 | 37.76 | 30.83K |
Create an account or log in to view more rows.
$EWN LFFGG
$EWN what a horse shit show!
$EWN LETS GOOOOOOOO!!!!!!!
$EWN I'm not afraid.
I'm long
And I'm strong..........
$EWN This may be your last opportunity to buy on the cheap??
$EWN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EWN I hate this company.
$EWN hi hi
$EWN buy SHARES
$EWN Good morning traders