iShares MSCI Netherlands ETF (EWN)
50.66
+0.29
(+0.58%)
USD |
NYSEARCA |
May 10, 16:00
50.66
0.00 (0.00%)
After-Hours: 20:00
EWN Price: 50.66 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 50.26 | 50.47 | 50.18 | 50.37 | 144836.0 |
May 08, 2024 | 49.75 | 49.99 | 49.72 | 49.96 | 39986.00 |
May 07, 2024 | 49.95 | 50.03 | 49.74 | 49.79 | 44220.00 |
May 06, 2024 | 49.58 | 49.73 | 49.48 | 49.64 | 50842.00 |
May 03, 2024 | 49.28 | 49.41 | 49.04 | 49.25 | 72871.00 |
May 02, 2024 | 48.33 | 48.52 | 48.02 | 48.37 | 358992.0 |
May 01, 2024 | 47.80 | 48.24 | 47.47 | 47.60 | 136217.0 |
Apr 30, 2024 | 48.39 | 48.67 | 47.77 | 47.77 | 292175.0 |
Apr 29, 2024 | 48.87 | 48.87 | 48.63 | 48.76 | 69615.00 |
Apr 26, 2024 | 48.26 | 48.57 | 48.26 | 48.41 | 59370.00 |
Apr 25, 2024 | 47.41 | 48.13 | 47.29 | 48.03 | 39534.00 |
Apr 24, 2024 | 48.59 | 48.62 | 48.01 | 48.22 | 113431.0 |
Apr 23, 2024 | 47.69 | 48.51 | 47.69 | 48.49 | 240953.0 |
Apr 22, 2024 | 47.23 | 47.72 | 47.18 | 47.49 | 82827.00 |
Apr 19, 2024 | 47.26 | 47.32 | 46.66 | 46.81 | 152851.0 |
Apr 18, 2024 | 47.44 | 47.60 | 47.14 | 47.21 | 118265.0 |
Apr 17, 2024 | 48.17 | 48.18 | 47.24 | 47.51 | 231984.0 |
Apr 16, 2024 | 47.98 | 48.45 | 47.89 | 48.26 | 180246.0 |
Apr 15, 2024 | 49.02 | 49.08 | 48.02 | 48.08 | 71031.00 |
Apr 12, 2024 | 48.61 | 48.70 | 48.12 | 48.21 | 115549.0 |
Apr 11, 2024 | 49.45 | 49.58 | 48.81 | 49.51 | 141026.0 |
Apr 10, 2024 | 49.17 | 49.70 | 49.17 | 49.42 | 141013.0 |
Apr 09, 2024 | 50.14 | 50.29 | 49.53 | 49.83 | 98248.00 |
Apr 08, 2024 | 50.05 | 50.14 | 49.89 | 49.89 | 39936.00 |
Apr 05, 2024 | 49.40 | 49.86 | 49.36 | 49.74 | 60719.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.43
Minimum
Mar 18 2020
53.78
Maximum
Sep 07 2021
39.77
Average
40.00
Median
Dec 02 2020
Price Benchmarks
iShares MSCI Sweden ETF | 40.84 |
iShares MSCI Denmark ETF | 123.95 |
iShares MSCI Italy ETF | 38.20 |
iShares MSCI Ireland ETF | 69.30 |
iShares MSCI Poland ETF | 24.70 |