EWN - iShares MSCI Netherlands ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202034.1234.2134.1134.1934.1989,500
Feb 14, 202034.6434.6534.4834.5634.5662,200
Feb 13, 202034.5734.6634.4434.5834.58146,300
Feb 12, 202034.6434.6734.5634.6634.6695,800
Feb 11, 202034.2634.4434.2634.3834.3880,700
Feb 10, 202033.8234.0633.8234.0634.06283,100
Feb 07, 202033.9334.0133.8533.9233.92630,600
Feb 06, 202034.2834.2834.1634.2334.2382,100
Feb 05, 202034.1134.1333.9934.0734.07146,300
Feb 04, 202033.5933.7133.5333.6433.6473,600
Feb 03, 202032.8333.0632.8332.9932.99156,500
Jan 31, 202033.0833.0832.5732.6932.69276,700
Jan 30, 202033.0633.3433.0433.3333.33240,300
Jan 29, 202033.2933.4033.1733.2533.25117,300
Jan 28, 202032.9233.2032.9033.1733.1796,000
Jan 27, 202032.9633.0032.8232.8432.84156,700
Jan 24, 202033.8633.9333.6333.7033.70439,900
Jan 23, 202033.6833.6833.4333.6433.6476,300
Jan 22, 202033.8833.9633.8333.8333.83443,500
Jan 21, 202033.9433.9533.8133.8333.83135,800
Jan 17, 202034.1334.1434.0534.1434.1467,900
Jan 16, 202034.0234.0933.9634.0734.07196,300
Jan 15, 202033.9634.0533.9133.9233.92212,700
Jan 14, 202033.8434.0633.8434.0034.00469,500
Jan 13, 202033.7533.9333.6933.9133.91224,500
Jan 10, 202033.8633.9233.7033.7433.74556,400
Jan 09, 202034.0034.0233.8633.9133.91222,700
Jan 08, 202033.7333.9733.7133.8433.84623,200
Jan 07, 202033.7733.8333.7033.7033.70232,200
Jan 06, 202033.5833.7733.5633.7633.76173,300
Jan 03, 202033.7733.9733.6933.8133.81201,200
Jan 02, 202034.1134.2434.0734.2134.21329,500
Dec 31, 201933.7433.8633.6133.8633.86323,600
Dec 30, 201933.9333.9333.6833.7233.72187,700
Dec 27, 201933.9133.9233.8233.8333.8352,600
Dec 26, 201933.5933.7633.5933.7633.7656,900
Dec 24, 201933.5733.5733.4533.5533.5536,600
Dec 23, 201933.6433.6733.5933.6333.63121,800
Dec 20, 201933.5433.5833.5133.5133.5159,200
Dec 19, 201933.3733.4433.3033.4433.4491,100
Dec 18, 201933.5533.5733.4133.4433.44195,300
Dec 17, 201933.5933.6033.5133.5433.54107,400
Dec 16, 201933.7433.7733.6933.7333.73181,200
Dec 16, 20190.139 Dividend
Dec 13, 201933.4633.7133.4233.5633.4289,600
Dec 12, 201933.1533.3833.0633.3733.23244,900
Dec 11, 201932.9133.1532.9033.1433.00135,600
Dec 10, 201932.9033.0332.8332.9532.81310,200
Dec 09, 201933.1333.1732.9832.9932.8559,600
Dec 06, 201933.0633.0833.0333.0732.93774,100
Dec 05, 201932.6832.7032.5632.6732.5391,000
Dec 04, 201932.5132.6132.4932.5832.45211,400
Dec 03, 201932.0832.2631.9832.2532.1297,600
Dec 02, 201932.5632.6132.2132.3032.17359,200
Nov 29, 201932.6632.7432.5932.6032.46138,600
Nov 27, 201932.6532.7132.6032.7132.5752,800
Nov 26, 201932.6332.7332.5932.7232.5897,800
Nov 25, 201932.5132.6032.5132.6032.4676,800
Nov 22, 201932.4732.5132.4032.4332.3085,100
Nov 21, 201932.4732.4732.3132.3632.23103,300
Nov 20, 201932.6032.6532.4032.5132.38244,500
Nov 19, 201932.9232.9232.7232.7632.6286,100
Nov 18, 201932.7532.9332.7132.8632.7262,600
Nov 15, 201932.7932.8932.7632.8732.7369,300
Nov 14, 201932.4732.5932.4432.5932.4664,000
Nov 13, 201932.5032.6032.4732.6032.46252,000
Nov 12, 201932.7032.7832.6332.7032.56136,700
Nov 11, 201932.6132.6832.6032.6732.5353,200
Nov 08, 201932.6032.7132.5632.7132.57137,900
Nov 07, 201932.7632.7932.6432.6832.54535,600
Nov 06, 201932.6632.7132.5732.6432.5087,900
Nov 05, 201932.4732.5832.4232.5532.42167,200
Nov 04, 201932.4632.5432.3232.3532.2299,800
Nov 01, 201932.2132.3332.1932.3332.20116,000
Oct 31, 201932.0632.0631.8331.9831.85176,500
Oct 30, 201931.9232.0931.7532.0831.9583,100
Oct 29, 201931.9532.0631.9132.0131.88109,900
Oct 28, 201931.9632.0831.9632.0231.8980,300
Oct 25, 201931.8731.9431.8031.9131.78203,000
Oct 24, 201931.9732.0431.8832.0031.87377,500
Oct 23, 201931.7531.7931.6531.7931.66134,900
Oct 22, 201932.0132.1031.8831.9331.80201,400
Oct 21, 201932.1232.1732.0732.1131.9854,900
Oct 18, 201931.9832.1031.8832.0831.95137,100
Oct 17, 201932.0932.1131.9332.0531.9269,800
Oct 16, 201931.9031.9731.7931.8031.6799,000
Oct 15, 201931.7732.0731.7332.0331.9087,700
Oct 14, 201931.6331.6931.5731.6931.56113,800
Oct 11, 201931.5831.7931.5531.6331.50264,700
Oct 10, 201930.8231.1230.7731.0930.96181,100
Oct 09, 201930.8330.9630.7930.8830.75461,800
Oct 08, 201930.8130.8530.6030.6130.48134,800
Oct 07, 201931.0731.2331.0531.0630.9382,700
Oct 04, 201930.7931.0230.7731.0230.8960,000
Oct 03, 201930.5030.7030.3530.6930.56135,200
Oct 02, 201930.8030.8030.3330.4230.29154,300
Oct 01, 201931.3731.4331.0831.1531.02305,600
Sep 30, 201931.2131.4131.1931.3631.23163,800
Sep 27, 201931.3231.3431.0531.1130.98127,200
Sep 26, 201931.4131.4531.2931.3631.23282,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...