Netherlands Ishares MSCI ETF (NY: EWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	48.39	48.67	47.77	47.77	292,175	-0.99(-2.03%)
Apr 29, 2024	48.87	48.87	48.63	48.76	69,615	+0.35(+0.72%)
Apr 26, 2024	48.26	48.57	48.26	48.41	59,370	+0.38(+0.79%)
Apr 25, 2024	47.41	48.13	47.29	48.03	39,534	-0.19(-0.39%)
Apr 24, 2024	48.59	48.62	48.01	48.22	113,431	-0.27(-0.56%)
Apr 23, 2024	47.69	48.51	47.69	48.49	240,953	+1.00(+2.11%)
Apr 22, 2024	47.23	47.72	47.19	47.49	82,827	+0.68(+1.45%)
Apr 19, 2024	47.26	47.32	46.66	46.81	152,851	-0.40(-0.85%)
Apr 18, 2024	47.44	47.60	47.14	47.21	118,265	-0.30(-0.63%)
Apr 17, 2024	48.17	48.18	47.24	47.51	231,984	-0.75(-1.55%)
Apr 16, 2024	47.98	48.45	47.89	48.26	180,246	+0.18(+0.37%)
Apr 15, 2024	49.02	49.08	48.02	48.08	71,031	-0.13(-0.27%)
Apr 12, 2024	48.61	48.70	48.12	48.21	115,549	-1.30(-2.63%)
Apr 11, 2024	49.45	49.58	48.81	49.51	141,026	+0.09(+0.18%)
Apr 10, 2024	49.17	49.70	49.17	49.42	141,013	-0.41(-0.82%)
Apr 09, 2024	50.14	50.29	49.53	49.83	98,248	-0.06(-0.12%)
Apr 08, 2024	50.05	50.14	49.89	49.89	39,936	+0.15(+0.30%)
Apr 05, 2024	49.40	49.86	49.36	49.74	60,719	+0.54(+1.10%)
Apr 04, 2024	50.30	50.30	49.13	49.20	92,614	-0.53(-1.07%)
Apr 03, 2024	49.44	49.87	49.40	49.73	72,219	+0.48(+0.97%)
Apr 02, 2024	49.23	49.28	49.03	49.25	263,370	-0.61(-1.22%)
Apr 01, 2024	49.68	50.23	49.68	49.86	550,432	+0.38(+0.77%)
Mar 28, 2024	49.49	49.56	49.56	49.48	87,481	-0.27(-0.54%)
Mar 27, 2024	49.68	49.75	49.45	49.75	44,741	+0.45(+0.91%)
Mar 26, 2024	49.56	49.59	49.30	49.30	133,080	+0.13(+0.26%)
Mar 25, 2024	49.07	49.36	49.07	49.17	92,525	+0.11(+0.22%)
Mar 22, 2024	48.98	49.23	48.96	49.06	191,348	-0.29(-0.59%)
Mar 21, 2024	49.42	49.50	49.25	49.35	550,905	+0.24(+0.49%)
Mar 20, 2024	48.44	49.11	48.32	49.11	122,405	+0.76(+1.57%)
Mar 19, 2024	48.03	48.44	47.90	48.35	218,465	+0.30(+0.62%)
Mar 18, 2024	48.34	48.43	48.05	48.05	88,796	-0.10(-0.21%)
Mar 15, 2024	48.37	48.40	48.03	48.15	101,089	-0.29(-0.60%)
Mar 14, 2024	48.76	48.84	48.23	48.44	94,318	-0.51(-1.04%)
Mar 13, 2024	49.09	49.13	48.88	48.95	466,994	-0.14(-0.29%)
Mar 12, 2024	48.69	49.09	48.34	49.09	94,823	+0.62(+1.28%)
Mar 11, 2024	48.60	48.60	48.26	48.47	47,163	-0.41(-0.84%)
Mar 08, 2024	49.65	49.65	48.83	48.88	175,909	-0.95(-1.91%)
Mar 07, 2024	49.23	49.98	49.23	49.83	183,079	+1.13(+2.32%)
Mar 06, 2024	48.45	48.84	48.33	48.70	199,255	+0.90(+1.88%)
Mar 05, 2024	48.19	48.26	47.59	47.80	88,168	-0.64(-1.32%)
Mar 04, 2024	48.31	48.61	48.29	48.44	81,821	+0.11(+0.23%)
Mar 01, 2024	47.73	48.34	47.59	48.33	87,282	+0.59(+1.24%)
Feb 29, 2024	47.66	47.82	47.43	47.74	363,893	+0.26(+0.55%)
Feb 28, 2024	47.38	47.61	47.35	47.48	69,163	-0.21(-0.44%)
Feb 27, 2024	47.82	47.98	47.60	47.69	191,130	-0.04(-0.08%)
Feb 26, 2024	47.62	47.80	47.55	47.73	68,474	+0.17(+0.36%)
Feb 23, 2024	47.81	47.85	47.49	47.56	194,064	-0.38(-0.79%)
Feb 22, 2024	47.96	48.11	47.73	47.94	244,892	+0.99(+2.11%)
Feb 21, 2024	46.65	46.95	46.53	46.95	301,396	+0.04(+0.07%)
Feb 20, 2024	47.03	47.07	46.70	46.91	296,608	-0.36(-0.75%)
Feb 16, 2024	47.46	47.65	47.24	47.27	334,750	+0.01(+0.02%)
Feb 15, 2024	47.05	47.34	46.95	47.26	154,839	+0.63(+1.35%)
Feb 14, 2024	46.39	46.63	46.32	46.63	73,249	+0.62(+1.35%)
Feb 13, 2024	45.94	46.33	45.75	46.01	241,881	-1.15(-2.44%)
Feb 12, 2024	47.21	47.47	47.11	47.16	101,460	-0.20(-0.42%)
Feb 09, 2024	47.04	47.44	46.99	47.36	87,935	+0.66(+1.41%)
Feb 08, 2024	46.57	46.75	46.50	46.70	145,565	+0.51(+1.10%)
Feb 07, 2024	46.07	46.31	46.04	46.19	211,851	+0.07(+0.15%)
Feb 06, 2024	45.84	46.14	45.76	46.12	145,122	+0.32(+0.70%)
Feb 05, 2024	45.54	45.88	45.33	45.80	107,371	-0.02(-0.04%)
Feb 02, 2024	45.73	45.87	45.59	45.82	152,628	-0.27(-0.59%)
Feb 01, 2024	45.71	46.13	45.56	46.09	231,576	+0.55(+1.21%)
Jan 31, 2024	45.89	46.01	45.46	45.54	247,597	-0.33(-0.72%)
Jan 30, 2024	45.97	46.00	45.70	45.87	264,629	-0.23(-0.50%)
Jan 29, 2024	45.71	46.14	45.63	46.10	194,458	+0.16(+0.35%)
Jan 26, 2024	45.91	46.10	45.79	45.94	237,595	+0.05(+0.11%)
Jan 25, 2024	45.95	46.08	45.71	45.89	247,142	+0.34(+0.75%)
Jan 24, 2024	45.48	45.97	45.48	45.55	291,088	+1.33(+3.01%)
Jan 23, 2024	43.94	44.24	43.85	44.22	151,492	+0.25(+0.57%)
Jan 22, 2024	44.05	44.25	43.90	43.97	98,086	+0.13(+0.30%)
Jan 19, 2024	43.54	43.84	43.38	43.84	179,916	+0.30(+0.69%)
Jan 18, 2024	43.11	43.56	43.11	43.54	336,966	+0.76(+1.78%)
Jan 17, 2024	42.64	42.81	42.36	42.78	223,687	-0.12(-0.28%)
Jan 16, 2024	42.93	43.10	42.75	42.90	112,660	-0.68(-1.56%)
Jan 12, 2024	43.71	43.85	43.50	43.58	134,256	-0.01(-0.02%)
Jan 11, 2024	43.61	43.75	43.18	43.59	142,328	+0.27(+0.62%)
Jan 10, 2024	43.15	43.41	42.97	43.32	113,329	+0.14(+0.32%)
Jan 09, 2024	43.06	43.26	43.06	43.18	104,832	-0.40(-0.92%)
Jan 08, 2024	43.23	43.59	43.23	43.58	173,716	+0.69(+1.61%)
Jan 05, 2024	42.80	43.24	42.72	42.89	273,747	-0.03(-0.07%)
Jan 04, 2024	42.75	43.16	42.74	42.92	167,342	+0.00(+0.00%)
Jan 03, 2024	42.86	43.07	42.72	42.92	303,852	-0.60(-1.38%)
Jan 02, 2024	43.75	43.82	43.45	43.52	514,095	-1.11(-2.49%)
Dec 29, 2023	44.68	44.77	44.47	44.63	103,052	-0.01(-0.02%)
Dec 28, 2023	44.73	44.85	44.63	44.64	69,354	-0.23(-0.51%)
Dec 27, 2023	44.69	44.88	44.69	44.87	87,084	+0.21(+0.47%)
Dec 26, 2023	44.41	44.76	44.41	44.66	114,623	+0.41(+0.93%)
Dec 22, 2023	44.22	44.32	44.07	44.25	98,108	-0.40(-0.90%)
Dec 21, 2023	44.45	44.67	44.27	44.65	140,824	+0.80(+1.82%)
Dec 20, 2023	44.29	44.54	43.83	43.85	199,684	-0.72(-1.61%)
Dec 19, 2023	44.38	44.57	44.38	44.57	641,505	+0.43(+0.97%)
Dec 18, 2023	44.26	44.30	43.98	44.14	129,708	-0.18(-0.40%)
Dec 15, 2023	44.49	44.59	44.28	44.32	166,350	-0.27(-0.61%)
Dec 14, 2023	44.39	44.74	44.33	44.59	182,760	+0.75(+1.72%)
Dec 13, 2023	43.37	43.94	43.06	43.83	160,092	+0.66(+1.52%)
Dec 12, 2023	42.95	43.18	42.88	43.18	84,811	+0.31(+0.72%)
Dec 11, 2023	42.64	42.92	42.63	42.87	119,590	+0.29(+0.68%)
Dec 08, 2023	42.40	42.70	42.37	42.58	188,963	+0.20(+0.47%)
Dec 07, 2023	42.19	42.43	42.03	42.39	149,528	+0.45(+1.07%)
Dec 06, 2023	42.20	42.35	41.93	41.94	151,690	+0.01(+0.02%)
Dec 05, 2023	41.87	42.04	41.79	41.93	97,978	-0.06(-0.14%)
Dec 04, 2023	41.85	42.05	41.73	41.99	157,400	-0.16(-0.38%)
Dec 01, 2023	41.84	42.24	41.77	42.15	204,148	+0.28(+0.66%)
Nov 30, 2023	41.88	41.91	41.70	41.87	177,990	-0.15(-0.35%)
Nov 29, 2023	41.98	42.16	41.88	42.02	154,679	+0.30(+0.71%)
Nov 28, 2023	41.68	41.88	41.62	41.72	115,076	-0.23(-0.54%)
Nov 27, 2023	41.90	42.00	41.81	41.95	70,160	-0.10(-0.24%)
Nov 24, 2023	41.83	42.05	41.83	42.05	25,755	+0.51(+1.22%)
Nov 22, 2023	41.57	41.69	41.38	41.54	163,052	+0.07(+0.17%)
Nov 21, 2023	41.77	41.79	41.35	41.47	246,758	-0.42(-1.00%)
Nov 20, 2023	41.63	41.97	41.63	41.89	167,087	+0.18(+0.43%)
Nov 17, 2023	41.53	41.72	41.44	41.71	126,270	+0.38(+0.92%)
Nov 16, 2023	41.30	41.47	41.18	41.33	186,306	-0.10(-0.25%)
Nov 15, 2023	41.51	41.59	41.36	41.43	237,474	+0.17(+0.41%)
Nov 14, 2023	40.97	41.31	40.93	41.26	176,929	+1.34(+3.36%)
Nov 13, 2023	39.73	40.02	39.65	39.92	681,965	+0.11(+0.27%)
Nov 10, 2023	39.33	39.85	39.19	39.81	194,529	+0.57(+1.44%)
Nov 09, 2023	39.67	39.80	39.22	39.25	268,215	+0.07(+0.19%)
Nov 08, 2023	38.88	39.19	38.77	39.17	606,355	+0.32(+0.83%)
Nov 07, 2023	38.73	38.94	38.68	38.85	92,588	-0.07(-0.18%)
Nov 06, 2023	39.07	39.13	38.81	38.92	169,851	-0.29(-0.73%)
Nov 03, 2023	39.14	39.32	39.08	39.21	85,291	+0.82(+2.15%)
Nov 02, 2023	38.40	38.45	38.15	38.39	143,266	+0.97(+2.60%)
Nov 01, 2023	37.09	37.44	37.00	37.41	212,299	+0.24(+0.64%)
Oct 31, 2023	37.16	37.26	36.95	37.17	203,478	+0.25(+0.67%)
Oct 30, 2023	36.84	36.97	36.65	36.93	426,161	+0.45(+1.24%)
Oct 27, 2023	36.85	36.86	36.36	36.47	246,658	-0.05(-0.15%)
Oct 26, 2023	36.69	36.79	36.38	36.53	264,988	+0.20(+0.55%)
Oct 25, 2023	36.71	36.76	36.33	36.33	230,346	-0.67(-1.80%)
Oct 24, 2023	36.68	37.02	36.66	37.00	492,324	+0.42(+1.14%)
Oct 23, 2023	36.13	36.81	36.02	36.58	214,418	+0.28(+0.77%)
Oct 20, 2023	36.52	36.63	36.27	36.30	248,150	-0.41(-1.11%)
Oct 19, 2023	36.94	37.17	36.60	36.71	301,818	-0.02(-0.07%)
Oct 18, 2023	36.99	37.07	36.66	36.73	427,494	-0.94(-2.49%)
Oct 17, 2023	37.09	37.79	37.06	37.67	211,621	+0.04(+0.12%)
Oct 16, 2023	37.41	37.63	37.33	37.63	196,161	+0.37(+1.00%)
Oct 13, 2023	37.72	37.74	37.16	37.25	243,662	-0.76(-2.01%)
Oct 12, 2023	38.29	38.40	37.86	38.02	266,579	-0.34(-0.88%)
Oct 11, 2023	38.39	38.45	38.08	38.36	252,353	+0.19(+0.51%)
Oct 10, 2023	38.02	38.39	38.02	38.16	151,124	+0.67(+1.79%)
Oct 09, 2023	37.30	37.52	37.14	37.49	448,297	-0.32(-0.84%)
Oct 06, 2023	37.11	37.90	36.90	37.81	108,190	+0.56(+1.49%)
Oct 05, 2023	37.31	37.37	37.04	37.25	225,375	+0.00(+0.00%)
Oct 04, 2023	37.16	37.32	36.88	37.25	140,733	+0.62(+1.68%)
Oct 03, 2023	36.83	36.99	36.56	36.64	182,479	-0.50(-1.34%)
Oct 02, 2023	37.44	37.54	37.02	37.13	170,680	-0.61(-1.60%)
Sep 29, 2023	38.23	38.24	37.66	37.74	210,565	+0.32(+0.85%)
Sep 28, 2023	36.94	37.62	36.94	37.42	237,044	+0.34(+0.91%)
Sep 27, 2023	37.31	37.36	36.73	37.08	441,213	-0.24(-0.64%)
Sep 26, 2023	37.49	37.58	37.24	37.32	128,290	-0.50(-1.31%)
Sep 25, 2023	37.63	37.82	37.73	37.82	110,765	-0.27(-0.70%)
Sep 22, 2023	38.27	38.44	38.03	38.09	184,444	-0.05(-0.13%)
Sep 21, 2023	38.34	38.52	38.12	38.14	138,452	-0.54(-1.39%)
Sep 20, 2023	39.09	39.23	38.66	38.67	155,738	-0.06(-0.15%)
Sep 19, 2023	38.76	38.84	38.56	38.73	145,489	-0.03(-0.08%)
Sep 18, 2023	38.64	38.82	38.60	38.76	274,339	-0.20(-0.51%)
Sep 15, 2023	39.10	39.24	38.92	38.96	122,189	-0.49(-1.23%)
Sep 14, 2023	39.32	39.51	39.23	39.45	83,106	+0.33(+0.85%)
Sep 13, 2023	39.13	39.24	39.02	39.11	85,276	-0.13(-0.34%)
Sep 12, 2023	39.10	39.46	39.06	39.25	85,652	-0.49(-1.22%)
Sep 11, 2023	39.75	39.77	39.53	39.73	139,942	+0.37(+0.93%)
Sep 08, 2023	39.44	39.58	39.34	39.37	133,389	-0.17(-0.43%)
Sep 07, 2023	39.65	39.68	39.46	39.54	356,674	-0.80(-1.99%)
Sep 06, 2023	40.43	40.52	40.15	40.34	42,328	-0.01(-0.02%)
Sep 05, 2023	40.61	40.61	40.34	40.35	77,603	-0.46(-1.12%)
Sep 01, 2023	41.30	41.30	40.70	40.81	45,905	-0.14(-0.34%)
Aug 31, 2023	41.14	41.26	40.80	40.95	52,966	-0.43(-1.04%)
Aug 30, 2023	41.35	41.51	41.29	41.38	27,745	-0.01(-0.02%)
Aug 29, 2023	40.70	41.42	40.69	41.38	658,681	+0.62(+1.51%)
Aug 28, 2023	40.65	40.80	40.60	40.77	71,601	+0.43(+1.06%)
Aug 25, 2023	40.33	40.47	39.89	40.34	107,212	+0.23(+0.57%)
Aug 24, 2023	40.86	40.86	40.09	40.11	76,969	-0.94(-2.30%)
Aug 23, 2023	40.69	41.13	40.69	41.06	27,915	+0.42(+1.03%)
Aug 22, 2023	41.09	41.09	40.64	40.64	79,497	-0.24(-0.58%)
Aug 21, 2023	40.76	40.93	40.56	40.88	49,874	+0.20(+0.49%)
Aug 18, 2023	40.30	40.81	40.25	40.68	97,981	+0.04(+0.10%)
Aug 17, 2023	41.39	41.39	40.59	40.64	54,465	-0.91(-2.20%)
Aug 16, 2023	41.84	41.99	41.53	41.55	83,845	-0.37(-0.88%)
Aug 15, 2023	42.27	42.27	41.85	41.92	33,589	-0.60(-1.40%)
Aug 14, 2023	42.12	42.52	42.01	42.51	64,672	+0.00(+0.00%)
Aug 11, 2023	42.58	42.71	42.49	42.51	74,109	-0.67(-1.54%)
Aug 10, 2023	43.49	43.78	43.07	43.18	658,090	+0.28(+0.65%)
Aug 09, 2023	43.03	43.11	42.83	42.90	44,057	-0.11(-0.25%)
Aug 08, 2023	42.69	43.02	42.58	43.01	1,210,960	-0.48(-1.10%)
Aug 07, 2023	43.44	43.52	43.20	43.49	298,039	+0.48(+1.11%)
Aug 04, 2023	43.34	43.61	42.96	43.01	1,155,369	-0.04(-0.10%)
Aug 03, 2023	42.69	43.15	42.69	43.06	39,347	+0.05(+0.13%)
Aug 02, 2023	43.42	43.45	43.00	43.00	102,395	-1.10(-2.50%)
Aug 01, 2023	44.14	44.14	43.84	44.10	770,948	-0.25(-0.56%)
Jul 31, 2023	44.66	44.66	44.30	44.35	92,330	-0.33(-0.73%)
Jul 28, 2023	44.42	44.82	44.37	44.68	56,276	+0.74(+1.69%)
Jul 27, 2023	44.43	44.51	43.85	43.93	184,840	+0.24(+0.56%)
Jul 26, 2023	43.27	43.88	43.27	43.69	35,544	+0.05(+0.13%)
Jul 25, 2023	43.67	43.78	43.60	43.64	90,202	+0.09(+0.21%)
Jul 24, 2023	43.58	43.65	43.47	43.55	25,463	-0.26(-0.59%)
Jul 21, 2023	43.91	43.95	43.73	43.80	39,829	+0.25(+0.57%)
Jul 20, 2023	44.03	44.04	43.49	43.56	72,021	-0.91(-2.04%)
Jul 19, 2023	44.75	44.81	44.37	44.46	65,555	-0.46(-1.03%)
Jul 18, 2023	44.64	44.98	44.52	44.93	31,260	+0.10(+0.22%)
Jul 17, 2023	44.48	44.88	44.39	44.83	30,183	+0.05(+0.11%)
Jul 14, 2023	45.12	45.27	44.78	44.78	104,838	-0.02(-0.04%)
Jul 13, 2023	44.52	44.89	44.52	44.80	112,441	+1.02(+2.34%)
Jul 12, 2023	43.72	43.88	43.66	43.78	15,665	+1.06(+2.49%)
Jul 11, 2023	42.62	42.71	42.36	42.71	99,818	+0.23(+0.54%)
Jul 10, 2023	42.25	42.52	42.25	42.48	80,925	+0.38(+0.90%)
Jul 07, 2023	41.83	42.39	41.81	42.11	40,168	+0.27(+0.64%)
Jul 06, 2023	41.93	41.93	41.49	41.84	49,405	-0.69(-1.63%)
Jul 05, 2023	42.72	42.72	42.49	42.53	62,554	-0.52(-1.20%)
Jul 03, 2023	43.08	43.19	42.96	43.05	90,538	+0.09(+0.21%)
Jun 30, 2023	42.82	43.01	42.74	42.96	179,839	+0.47(+1.10%)
Jun 29, 2023	42.41	42.52	42.38	42.49	45,512	-0.03(-0.07%)
Jun 28, 2023	42.40	42.64	42.40	42.52	162,296	+0.04(+0.09%)
Jun 27, 2023	41.91	42.48	41.90	42.48	25,980	+0.96(+2.31%)
Jun 26, 2023	41.65	41.75	41.50	41.53	99,830	+0.09(+0.23%)
Jun 23, 2023	41.38	41.54	41.34	41.43	65,734	-0.71(-1.70%)
Jun 22, 2023	41.73	42.15	41.73	42.15	15,657	+0.23(+0.54%)
Jun 21, 2023	42.00	42.15	41.83	41.92	103,942	-0.28(-0.66%)
Jun 20, 2023	42.32	42.41	42.00	42.20	84,580	-0.56(-1.30%)
Jun 16, 2023	43.17	43.17	42.74	42.75	77,373	-0.48(-1.10%)
Jun 15, 2023	42.64	43.28		43.23	98,043	+1.70(+4.08%)
May 08, 2023	41.62	41.65	41.45	41.53	21,664	+0.04(+0.09%)
May 05, 2023	40.99	41.62	40.99	41.49	35,935	+0.70(+1.71%)
May 04, 2023	40.72	40.99	40.59	40.80	103,293	-0.28(-0.69%)
May 03, 2023	41.09	41.49	41.03	41.08	77,521	-0.01(-0.02%)
May 02, 2023	41.14	41.17	40.79	41.09	69,249	-0.39(-0.95%)