iShares MSCI Netherlands ETF (EWN) Historical Stock Data
46.76 ↓0.45 (-0.95%)
As of April 19, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, EWN is down -0.16% a day on average. There have been 14 days where iShares MSCI Netherlands ETF closed green and 16 days where EWN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 47.44 | 47.21 | ↓$0.23 (-0.48%) | 47.17 | 47.59 | 118.27K |
| 2024-04-17 | 48.17 | 47.51 | ↓$0.66 (-1.37%) | 47.24 | 48.17 | 231.98K |
| 2024-04-16 | 47.98 | 48.26 | ↑$0.28 (0.58%) | 47.89 | 48.45 | 180.25K |
| 2024-04-15 | 49.02 | 48.08 | ↓$0.94 (-1.92%) | 48.02 | 49.08 | 70.98K |
| 2024-04-12 | 48.61 | 48.21 | ↓$0.40 (-0.82%) | 48.12 | 48.71 | 115.55K |
| 2024-04-11 | 49.45 | 49.51 | ↑$0.06 (0.12%) | 48.81 | 49.58 | 141.03K |
| 2024-04-10 | 49.17 | 49.42 | ↑$0.25 (0.51%) | 49.17 | 49.70 | 141.01K |
| 2024-04-09 | 50.14 | 49.83 | ↓$0.31 (-0.62%) | 49.53 | 50.29 | 98.25K |
| 2024-04-08 | 50.05 | 49.89 | ↓$0.16 (-0.32%) | 49.89 | 50.14 | 39.94K |
| 2024-04-05 | 49.40 | 49.74 | ↑$0.34 (0.69%) | 49.36 | 49.86 | 60.72K |
| 2024-04-04 | 50.30 | 49.20 | ↓$1.10 (-2.19%) | 49.13 | 50.30 | 92.61K |
| 2024-04-03 | 49.44 | 49.73 | ↑$0.29 (0.59%) | 49.40 | 49.87 | 72.22K |
| 2024-04-02 | 49.23 | 49.25 | ↑$0.02 (0.04%) | 49.03 | 49.27 | 263.37K |
| 2024-04-01 | 49.68 | 49.86 | ↑$0.18 (0.36%) | 49.68 | 50.23 | 550.43K |
| 2024-03-28 | 49.49 | 49.48 | ↓$0.01 (-0.02%) | 49.46 | 49.62 | 87.48K |
| 2024-03-27 | 49.68 | 49.75 | ↑$0.07 (0.14%) | 49.45 | 49.75 | 44.74K |
| 2024-03-26 | 49.56 | 49.30 | ↓$0.26 (-0.52%) | 49.30 | 49.59 | 133.08K |
| 2024-03-25 | 49.07 | 49.17 | ↑$0.10 (0.20%) | 49.07 | 49.36 | 92.53K |
| 2024-03-22 | 48.98 | 49.06 | ↑$0.08 (0.16%) | 48.97 | 49.23 | 191.35K |
| 2024-03-21 | 49.42 | 49.35 | ↓$0.07 (-0.14%) | 49.25 | 49.50 | 243.79K |
| 2024-03-20 | 48.44 | 49.11 | ↑$0.67 (1.38%) | 48.32 | 49.11 | 122.40K |
| 2024-03-19 | 48.03 | 48.35 | ↑$0.32 (0.67%) | 47.90 | 48.42 | 218.47K |
| 2024-03-18 | 48.34 | 48.05 | ↓$0.29 (-0.60%) | 48.05 | 48.42 | 88.80K |
| 2024-03-15 | 48.37 | 48.15 | ↓$0.22 (-0.45%) | 48.03 | 48.40 | 101.09K |
| 2024-03-14 | 48.76 | 48.44 | ↓$0.32 (-0.66%) | 48.24 | 48.83 | 94.32K |
| 2024-03-13 | 49.09 | 48.95 | ↓$0.14 (-0.29%) | 48.89 | 49.13 | 466.99K |
| 2024-03-12 | 48.69 | 49.09 | ↑$0.40 (0.82%) | 48.34 | 49.09 | 94.82K |
| 2024-03-11 | 48.60 | 48.47 | ↓$0.13 (-0.27%) | 48.31 | 48.60 | 47.12K |
| 2024-03-08 | 49.65 | 48.88 | ↓$0.77 (-1.55%) | 48.83 | 49.65 | 175.91K |
| 2024-03-07 | 49.23 | 49.83 | ↑$0.60 (1.22%) | 49.23 | 49.98 | 183.08K |
Create an account or log in to view more rows.
$EWN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EWN buy the dip.
$EWN When in doubt...
$EWN peak frustration
$EWN used to this fuckery!! Not leaving no chance !
$EWN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EWN LFFGG
$EWN what a horse shit show!
$EWN LETS GOOOOOOOO!!!!!!!
$EWN I'm not afraid.
I'm long
And I'm strong..........