EWN - iShares MSCI Netherlands ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201731.6631.6831.5731.6031.60107,500
Oct 19, 201731.6831.7731.6431.7131.71725,700
Oct 18, 201731.8931.9231.7731.8931.89114,700
Oct 17, 201731.7031.8031.6731.7631.76130,300
Oct 16, 201731.8631.8731.8031.8531.85125,500
Oct 13, 201731.9531.9731.8531.8831.8856,500
Oct 12, 201731.7531.8431.7531.7731.77113,500
Oct 11, 201731.6631.7931.6631.7931.79120,700
Oct 10, 201731.5731.6731.5131.6731.67233,400
Oct 09, 201731.3631.4131.3231.3331.3359,800
Oct 06, 201731.2231.3331.2231.3231.32591,000
Oct 05, 201731.3531.4031.3231.3731.3783,300
Oct 04, 201731.4131.4931.3831.4331.43126,700
Oct 03, 201731.4731.4931.4331.4731.4795,200
Oct 02, 201731.3931.4731.3731.4131.41120,000
Sep 29, 201731.2631.4331.2431.3931.3975,300
Sep 28, 201730.9731.1430.9731.0731.0763,200
Sep 27, 201730.8130.9430.7930.8830.8872,700
Sep 26, 201730.8030.8530.7130.7930.79122,000
Sep 25, 201731.0831.0830.8430.9130.91167,200
Sep 22, 201731.2331.3031.2031.2031.20128,300
Sep 21, 201731.1631.2631.1631.2231.22108,400
Sep 20, 201731.4131.4731.0931.2731.27228,900
Sep 19, 201731.4531.4931.3831.4631.46163,400
Sep 18, 201731.4031.4531.3531.3931.3999,300
Sep 15, 201731.2831.3031.1931.2731.2795,200
Sep 14, 201731.1431.2231.1331.2231.2258,100
Sep 13, 201731.3131.3131.1331.1431.14115,700
Sep 12, 201731.2631.2931.2331.2831.2837,500
Sep 11, 201731.1531.2231.1131.2031.2074,800
Sep 08, 201730.9831.0130.9430.9730.97797,300
Sep 07, 201730.9430.9830.8930.9830.9897,700
Sep 06, 201730.6730.7430.6030.6730.67339,300
Sep 05, 201730.6130.6330.3330.4430.44114,600
Sep 01, 201730.7330.7430.6430.6830.68162,400
Aug 31, 201730.4430.6630.4430.6430.64140,100
Aug 30, 201730.4430.4530.3730.4030.40105,500
Aug 29, 201730.4330.5430.4330.4830.48254,300
Aug 28, 201730.6530.6530.5630.5730.57768,700
Aug 25, 201730.5130.7330.4930.6630.6691,200
Aug 24, 201730.6030.6030.4830.4830.4869,200
Aug 23, 201730.5730.6230.5530.6030.6072,300
Aug 22, 201730.5330.6630.5330.6630.6636,500
Aug 21, 201730.4430.4630.3330.3930.3979,600
Aug 18, 201730.3930.5130.3130.4330.43128,200
Aug 17, 201730.6530.6830.4130.4230.4294,700
Aug 16, 201730.6530.7930.6130.7530.7592,200
Aug 15, 201730.5030.6130.4430.5630.56110,700
Aug 14, 201730.5530.5930.4830.5630.5658,000
Aug 11, 201730.3730.4630.2830.3830.38157,900
Aug 10, 201730.6130.6530.4230.4230.42233,200
Aug 09, 201730.6430.8330.6230.8130.81233,700
Aug 08, 201731.1031.1330.8930.9330.93337,900
Aug 07, 201730.9931.1130.9931.1031.10289,100
Aug 04, 201730.9831.0130.8530.9630.9698,600
Aug 03, 201730.8930.9430.8430.9030.90223,000
Aug 02, 201730.8630.9130.7630.8630.86109,900
Aug 01, 201730.8330.8930.7730.8330.83231,000
Jul 31, 201730.6730.7730.5830.7430.74190,300
Jul 28, 201730.5130.6330.4930.6330.6375,400
Jul 27, 201730.7730.7730.4830.5830.58235,900
Jul 26, 201730.4330.6430.3830.6030.60154,900
Jul 25, 201730.4830.5030.3230.3330.3349,600
Jul 24, 201730.2430.3230.1630.2930.29153,800
Jul 21, 201730.3130.3630.2030.3330.3371,800
Jul 20, 201730.2930.4530.2830.3830.38139,600
Jul 19, 201729.9830.0829.9730.0730.0792,100
Jul 18, 201729.7529.8229.7529.8229.8269,100
Jul 17, 201729.7729.7829.7229.7729.77109,200
Jul 14, 201729.6029.8129.5629.8029.8068,000
Jul 13, 201729.4529.5029.4029.4829.48170,500
Jul 12, 201729.3629.4129.3029.3929.39118,800
Jul 11, 201729.0529.2829.0429.2729.2771,500
Jul 10, 201729.0229.1729.0229.1429.14524,500
Jul 07, 201728.8729.0328.8428.9928.9978,800
Jul 06, 201728.7729.0028.7728.9028.90237,900
Jul 05, 201728.8228.9428.7828.9428.94142,700
Jul 03, 201728.8928.9628.8828.8828.8883,400
Jun 30, 201728.9428.9728.7528.9328.93193,800
Jun 29, 201729.1529.1528.6928.8228.82137,800
Jun 28, 201729.1029.2529.0329.2229.2256,600
Jun 27, 201729.0929.2229.0329.0529.05339,800
Jun 26, 201729.2229.2429.0129.0429.0490,800
Jun 23, 201728.7928.9828.7928.9328.93106,400
Jun 22, 201728.8528.8728.7828.8228.8254,300
Jun 21, 201728.7828.9128.7828.9128.91177,800
Jun 20, 201729.0929.1428.7828.7828.78162,300
Jun 20, 20170.353 Dividend
Jun 19, 201729.5229.5529.4529.5229.17109,100
Jun 16, 201729.1629.3429.1629.3428.99136,600
Jun 15, 201728.9929.1128.9329.0828.73188,500
Jun 14, 201729.6029.6229.3929.4729.12177,900
Jun 13, 201729.3729.4629.3429.4429.09163,500
Jun 12, 201729.3629.3829.2529.2728.92321,200
Jun 09, 201729.5929.6529.4029.5329.18557,600
Jun 08, 201729.5529.5929.4929.5829.23139,000
Jun 07, 201729.6629.7629.5329.6529.30219,400
Jun 06, 201729.4729.5429.4729.5029.15123,400
Jun 05, 201729.6029.6729.6029.6329.28235,600
Jun 02, 201729.8529.8729.7329.8729.5197,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...