iShares MSCI Netherlands (EWN)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.12163991491 | 51.71 | 53.03 | 51.71 | 56878 | 52.40497299 | SP |
| 4 | 1.09 | 2.12890625 | 51.2 | 53.03 | 50.0301 | 102032 | 51.19656748 | SP |
| 12 | 3.7 | 7.61473554229 | 48.59 | 53.03 | 47.2875 | 124394 | 50.81161333 | SP |
| 26 | 9.65 | 22.6313320826 | 42.64 | 53.03 | 42.36 | 152587 | 48.6957977 | SP |
| 52 | 7.38 | 16.4328657315 | 44.91 | 53.03 | 36.29 | 172798 | 44.31353607 | SP |
| 156 | 5.22 | 11.0898661568 | 47.07 | 54.005 | 28.67 | 164599 | 43.57672246 | SP |
| 260 | 21.08 | 67.5424543416 | 31.21 | 54.005 | 21.62 | 185363 | 39.98131907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 52.29 | 0.19 | 0.36 | 52.09 | 52.33 | 51.98 | 37368 |
| 1721082600 | 52.1 | -0.55 | -1.04 | 52.78 | 52.78 | 52.005 | 17979 |
| 1720823400 | 52.65 | 0.7 | 1.35 | 52.32 | 53.03 | 52.32 | 133566 |
| 1720737000 | 51.95 | -0.31 | -0.59 | 52.59 | 52.6399 | 51.89 | 29376 |
| 1720650600 | 52.26 | 0.89 | 1.73 | 51.71 | 52.3 | 51.71 | 66099 |
| 1720564200 | 51.37 | -0.19 | -0.37 | 51.62 | 51.62 | 51.26 | 28507 |
| 1720477800 | 51.56 | -0.18 | -0.35 | 51.93 | 52.06 | 51.5 | 44340 |
| 1720218600 | 51.74 | 0.13 | 0.25 | 51.92 | 51.93 | 51.46 | 76983 |
| 1720040640 | 51.61 | 0.84 | 1.65 | 51.34 | 51.635 | 51.34 | 34804 |
| 1719959400 | 50.77 | 0.32 | 0.63 | 50.31 | 50.84 | 50.31 | 95027 |
| 1719873000 | 50.45 | 0.1 | 0.20 | 50.69 | 50.69 | 50.21 | 150354 |
| 1719613800 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1719527400 | 50.35 | 0.16 | 0.32 | 50.46 | 50.6 | 50.2801 | 73410 |
| 1719441000 | 50.19 | -0.54 | -1.06 | 50.04 | 50.34 | 50.0301 | 62671 |
| 1719354600 | 50.73 | 0.15 | 0.30 | 50.29 | 50.73 | 50.2001 | 122968 |
| 1719268200 | 50.58 | -0.06 | -0.12 | 50.89 | 51 | 50.5 | 74970 |
| 1719009000 | 50.64 | -0.53 | -1.04 | 50.56 | 50.71 | 50.32 | 39810 |
| 1718922600 | 51.17 | -0.17 | -0.33 | 51.2 | 51.41 | 51.05 | 646317 |
| 1718749800 | 51.34 | 0.28 | 0.55 | 50.97 | 51.39 | 50.9277 | 50935 |
| 1718663400 | 51.06 | 0.66 | 1.31 | 50.74 | 51.24 | 50.5 | 134448 |
| 1718404200 | 50.4 | -0.76 | -1.49 | 50.1 | 50.4562 | 49.875 | 558627 |
| 1718317800 | 51.16 | -0.91 | -1.75 | 51.61 | 51.7 | 50.84 | 89448 |
| 1718231400 | 52.07 | 1.13 | 2.22 | 51.94 | 52.3425 | 51.8 | 173052 |
| 1718145000 | 50.94 | -1.07 | -2.06 | 50.88 | 51.07 | 50.5242 | 190225 |
| 1718058600 | 52.01 | 0.08 | 0.15 | 51.42 | 52.0611 | 51.3439 | 91802 |
| 1717799400 | 51.93 | -0.71 | -1.35 | 52.25 | 52.25 | 51.87 | 87396 |
| 1717713000 | 52.64 | 0.2 | 0.38 | 52.55 | 52.69 | 52.39 | 588659 |
| 1717626600 | 52.44 | 1.52 | 2.99 | 52.09 | 52.58 | 51.86 | 213211 |
| 1717540200 | 50.92 | -0.37 | -0.72 | 51.11 | 51.16 | 50.74 | 29492 |
| 1717453800 | 51.29 | 0.1 | 0.20 | 51.41 | 51.65 | 50.9814 | 49935 |
| 1717194600 | 51.19 | -0.01 | -0.02 | 51.32 | 51.41 | 50.655 | 108115 |
| 1717108200 | 51.2 | 0.27 | 0.53 | 51.01 | 51.34 | 50.9801 | 52648 |
| 1717021800 | 50.93 | -1.02 | -1.96 | 50.95 | 51.1213 | 50.81 | 103212 |
| 1716935400 | 51.95 | 0.23 | 0.44 | 51.9 | 52.04 | 51.64 | 169609 |
| 1716589800 | 51.72 | 0.7 | 1.37 | 51.36 | 51.84 | 51.28 | 116986 |
| 1716503400 | 51.02 | -0.19 | -0.36 | 51.94 | 51.94 | 50.91 | 67578 |
| 1716417000 | 51.205 | -0.39 | -0.75 | 51.51 | 51.55 | 51.03 | 82027 |
| 1716330600 | 51.59 | -0.18 | -0.35 | 51.34 | 51.64 | 51.28 | 86941 |
| 1716244200 | 51.77 | 0.05 | 0.10 | 51.69 | 51.955 | 51.69 | 26253 |
| 1715985000 | 51.72 | 0.24 | 0.47 | 51.47 | 51.77 | 51.4 | 61560 |
| 1715898600 | 51.48 | -0.26 | -0.50 | 51.68 | 51.8 | 51.455 | 74764 |
| 1715812200 | 51.74 | 0.65 | 1.27 | 51.4 | 51.74 | 51.2 | 47062 |
| 1715725800 | 51.09 | 0.35 | 0.69 | 50.98 | 51.14 | 50.86 | 454605 |
| 1715639400 | 50.74 | 0.09 | 0.18 | 50.83 | 50.8644 | 50.686 | 59758 |
| 1715380200 | 50.65 | 0.28 | 0.56 | 50.58 | 50.79 | 50.5656 | 41579 |
| 1715293800 | 50.37 | 0.4 | 0.81 | 50.26 | 50.4702 | 50.18 | 144836 |
| 1715207400 | 49.965 | 0.18 | 0.35 | 49.75 | 49.99 | 49.715 | 39984 |
| 1715121000 | 49.79 | 0.15 | 0.30 | 49.95 | 50.03 | 49.7401 | 44220 |
| 1715034600 | 49.64 | 0.39 | 0.79 | 49.58 | 49.7299 | 49.4813 | 50842 |
| 1714775400 | 49.25 | 0.88 | 1.82 | 49.28 | 49.41 | 49.0418 | 72871 |
| 1714689000 | 48.37 | 0.77 | 1.62 | 48.38 | 48.525 | 48.02 | 358992 |
| 1714602600 | 47.6 | -0.17 | -0.36 | 47.8 | 48.24 | 47.47 | 136217 |
| 1714516200 | 47.77 | -0.99 | -2.03 | 48.39 | 48.67 | 47.77 | 291870 |
| 1714429800 | 48.76 | 0.35 | 0.72 | 48.79 | 48.87 | 48.63 | 69407 |
| 1714170600 | 48.41 | 0.38 | 0.79 | 48.22 | 48.57 | 48.22 | 59370 |
| 1714084200 | 48.03 | -0.19 | -0.39 | 47.41 | 48.1316 | 47.2875 | 39534 |
| 1713997800 | 48.22 | -0.27 | -0.56 | 48.59 | 48.62 | 48.01 | 113431 |
| 1713911400 | 48.49 | 1 | 2.11 | 47.73 | 48.51 | 47.69 | 240953 |
| 1713825000 | 47.49 | 0.68 | 1.45 | 47.31 | 47.72 | 47.185 | 82827 |
| 1713565800 | 46.81 | -0.4 | -0.85 | 47.26 | 47.32 | 46.655 | 152851 |
| 1713479400 | 47.21 | -0.3 | -0.63 | 47.44 | 47.6 | 47.14 | 118099 |
| 1713393000 | 47.51 | -0.75 | -1.55 | 48.17 | 48.18 | 47.24 | 231771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
