MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWN — iShares MSCI Netherlands ETF
NYSE ArcaiShares MSCI Netherlands ETF
$67.88
+1.26(+1.89%)
- O
- 67.37
- H
- 68.11
- L
- 67.37
- V
- 92.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.88
Period Return+44.12%
Period High$71.85
Period Low$46.78
Avg Daily Volume115.9K
Total Trading Days365
EWN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.37 | $68.11 | $67.37 | $67.88 | +$1.26 | +1.89% | 92,911 | $67.79 | $67.37 $68.11 |
| Oct 1, 2026 | $67.01 | $67.26 | $66.23 | $66.62 | $-1.13 | -1.67% | 66,937 | $66.63 | $66.23 $67.26 |
| Sep 30, 2026 | $68.45 | $68.45 | $67.66 | $67.75 | $-0.82 | -1.20% | 84,160 | $67.82 | $67.66 $68.45 |
| Sep 29, 2026 | $68.20 | $68.77 | $68.09 | $68.57 | +$0.47 | +0.69% | 54,954 | $68.41 | $68.09 $68.77 |
| Sep 28, 2026 | $67.99 | $68.41 | $67.65 | $68.10 | +$0.09 | +0.13% | 23,836 | $68.12 | $67.65 $68.41 |
| Sep 25, 2026 | $67.65 | $68.19 | $67.61 | $68.01 | +$0.51 | +0.76% | 47,356 | $67.93 | $67.61 $68.19 |
| Sep 24, 2026 | $67.16 | $67.72 | $66.90 | $67.50 | +$0.23 | +0.34% | 92,634 | $67.36 | $66.90 $67.72 |
| Sep 23, 2026 | $67.79 | $67.79 | $66.97 | $67.27 | $-1.31 | -1.91% | 128,371 | $67.30 | $66.97 $67.79 |
| Sep 22, 2026 | $68.13 | $68.74 | $68.00 | $68.58 | +$0.73 | +1.08% | 259,086 | $68.40 | $68.00 $68.74 |
| Sep 21, 2026 | $67.74 | $68.06 | $67.43 | $67.85 | +$0.84 | +1.25% | 42,036 | $67.86 | $67.43 $68.06 |
| Sep 18, 2026 | $66.34 | $67.02 | $66.34 | $67.01 | +$0.28 | +0.42% | 40,347 | $66.68 | $66.34 $67.02 |
| Sep 17, 2026 | $67.15 | $67.15 | $66.64 | $66.73 | +$0.50 | +0.75% | 34,630 | $66.75 | $66.64 $67.15 |
| Sep 16, 2026 | $66.72 | $66.94 | $65.79 | $66.23 | $-0.07 | -0.11% | 28,603 | $66.53 | $65.79 $66.94 |
| Sep 15, 2026 | $66.45 | $66.45 | $66.06 | $66.30 | $-0.23 | -0.35% | 13,008 | $66.28 | $66.06 $66.45 |
| Sep 14, 2026 | $66.54 | $67.04 | $66.32 | $66.53 | $-1.31 | -1.93% | 54,446 | $66.71 | $66.32 $67.04 |
| Sep 11, 2026 | $68.39 | $68.39 | $67.81 | $67.84 | +$0.31 | +0.46% | 61,583 | $67.97 | $67.81 $68.39 |
| Sep 10, 2026 | $67.87 | $67.94 | $67.45 | $67.53 | $-0.96 | -1.40% | 28,502 | $67.68 | $67.45 $67.94 |
| Sep 9, 2026 | $68.97 | $68.97 | $68.48 | $68.49 | $-0.80 | -1.15% | 328,524 | $68.66 | $68.48 $68.97 |
| Sep 8, 2026 | $69.67 | $69.86 | $69.29 | $69.29 | +$0.18 | +0.26% | 38,327 | $69.60 | $69.29 $69.86 |
| Sep 4, 2026 | $68.66 | $69.14 | $68.66 | $69.11 | +$1.01 | +1.48% | 530,960 | $68.95 | $68.66 $69.14 |
| Sep 3, 2026 | $67.78 | $68.14 | $67.65 | $68.10 | +$0.10 | +0.15% | 67,105 | $68.01 | $67.65 $68.14 |
| Sep 2, 2026 | $67.76 | $68.03 | $67.43 | $68.00 | +$0.64 | +0.95% | 934,425 | $67.79 | $67.43 $68.03 |
| Sep 1, 2026 | $67.89 | $67.89 | $67.15 | $67.36 | $-0.96 | -1.41% | 263,013 | $67.38 | $67.15 $67.89 |
| Aug 31, 2026 | $68.92 | $68.92 | $68.19 | $68.32 | $-0.19 | -0.28% | 23,736 | $68.37 | $68.19 $68.92 |
| Aug 28, 2026 | $69.06 | $69.23 | $68.51 | $68.51 | $-0.42 | -0.61% | 115,156 | $68.86 | $68.51 $69.23 |
| Aug 27, 2026 | $69.12 | $69.22 | $68.67 | $68.93 | $-0.09 | -0.13% | 2,003,864 | $68.92 | $68.67 $69.22 |
| Aug 26, 2026 | $69.29 | $69.52 | $68.95 | $69.02 | $-0.41 | -0.59% | 119,100 | $69.11 | $68.95 $69.52 |
| Aug 25, 2026 | $69.41 | $69.57 | $69.22 | $69.43 | +$0.21 | +0.30% | 51,061 | $69.38 | $69.22 $69.57 |
| Aug 24, 2026 | $69.13 | $69.35 | $68.85 | $69.22 | $-0.24 | -0.35% | 51,789 | $69.10 | $68.85 $69.35 |
| Aug 21, 2026 | $69.59 | $69.59 | $69.22 | $69.46 | +$0.48 | +0.70% | 125,465 | $69.41 | $69.22 $69.59 |