iShares MSCI Netherlands ETF (EWN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	69.41	69.52	68.90	69.21	+0.99%	41,800
2026-08-06	68.59	69.28	68.52	68.53	-0.39%	66,000
2026-08-05	69.00	69.42	68.80	68.80	-0.39%	56,500
2026-08-04	68.45	69.18	68.45	69.07	+2.31%	245,400
2026-08-03	66.92	67.71	66.57	67.51	+1.03%	164,600
2026-07-31	67.36	67.36	66.37	66.82	-0.93%	110,400
2026-07-30	66.79	67.75	66.79	67.45	+4.53%	154,200
2026-07-29	65.02	66.00	64.11	64.53	-0.89%	1,281,400
2026-07-28	64.91	65.41	64.51	65.11	-1.15%	106,183
2026-07-27	66.81	66.81	65.29	65.87	-0.92%	962,182
2026-07-24	67.08	67.21	66.24	66.48	-0.92%	88,300
2026-07-23	67.22	67.50	66.87	67.10	-1.58%	82,300
2026-07-22	68.12	68.57	68.12	68.18	+0.28%	95,200
2026-07-21	67.15	68.13	67.11	67.99	+2.18%	132,130
2026-07-20	67.39	67.42	66.25	66.54	-0.49%	122,322
2026-07-17	66.43	67.24	66.00	66.87	-1.30%	156,100
2026-07-16	67.84	68.44	67.60	67.75	-1.35%	120,100
2026-07-15	68.42	68.72	67.64	68.68	+1.81%	854,900
2026-07-14	67.96	68.19	67.35	67.46	+0.55%	322,200
2026-07-13	67.78	67.78	66.87	67.09	-1.50%	762,600
2026-07-10	67.83	68.36	67.68	68.11	+0.06%	38,600
2026-07-09	68.58	68.66	68.01	68.07	+0.59%	239,100
2026-07-08	66.80	67.73	66.63	67.67	+0.71%	91,900
2026-07-07	67.71	67.85	66.93	67.19	-2.37%	83,588
2026-07-06	68.57	68.99	68.17	68.82	+1.87%	109,036
2026-07-02	68.74	69.08	67.00	67.56	-1.08%	216,900
2026-07-01	68.91	69.34	68.15	68.30	-2.90%	193,400
2026-06-30	69.23	70.40	69.23	70.34	+1.82%	44,500
2026-06-29	67.79	69.08	67.27	69.08	+2.74%	149,600
2026-06-26	67.42	67.74	67.04	67.24	-1.75%	508,100
2026-06-25	68.73	68.79	67.75	68.44	+1.21%	77,700
2026-06-24	67.84	67.88	67.11	67.62	-0.43%	120,500
2026-06-23	68.03	68.90	67.86	67.91	-3.91%	44,400
2026-06-22	71.01	71.10	70.21	70.67	-0.24%	159,700
2026-06-18	70.87	71.01	70.28	70.84	+1.40%	63,800
2026-06-17	70.28	71.18	69.77	69.86	+1.09%	213,800
2026-06-16	69.75	69.81	69.07	69.11	-1.36%	39,400
2026-06-15	70.37	70.37	69.73	70.06	+0.47%	99,900
2026-06-12	69.13	70.00	68.99	69.73	+0.00%	145,927
2026-06-11	67.57	69.81	67.54	69.73	+4.81%	339,087
2026-06-10	66.91	67.95	66.44	66.53	-1.39%	157,787
2026-06-09	67.76	68.62	65.63	67.47	+1.25%	143,824
2026-06-08	67.24	67.37	66.54	66.64	+1.59%	2,307,361
2026-06-05	66.94	66.94	65.34	65.60	-3.81%	53,200
2026-06-04	67.10	68.43	67.02	68.20	+1.26%	101,300
2026-06-03	67.81	67.97	67.26	67.35	-1.29%	109,600
2026-06-02	68.08	68.53	67.93	68.23	+1.14%	232,300
2026-06-01	66.64	67.83	66.21	67.46	+0.63%	310,300
2026-05-29	67.31	67.57	66.82	67.04	+0.12%	219,800
2026-05-28	66.80	67.36	66.40	66.96	+0.18%	417,300
2026-05-27	67.34	67.34	66.50	66.84	-0.73%	145,300
2026-05-26	67.52	67.52	66.88	67.33	+0.73%	87,400
2026-05-22	67.01	67.19	66.72	66.84	+0.03%	312,500
2026-05-21	65.67	67.04	65.54	66.82	+2.27%	249,700
2026-05-20	64.36	65.80	64.12	65.34	+2.46%	97,865
2026-05-19	63.99	64.24	63.48	63.77	-0.78%	67,200
2026-05-18	64.46	64.60	63.55	64.27	-0.28%	98,863
2026-05-15	64.42	64.69	64.19	64.45	-1.86%	49,700
2026-05-14	65.51	66.19	65.51	65.67	+0.51%	70,300
2026-05-13	64.56	65.51	64.29	65.34	+2.05%	75,500
2026-05-12	64.29	64.29	63.28	64.03	-2.20%	379,700
2026-05-11	65.56	65.57	65.09	65.47	-0.32%	259,900
2026-05-08	65.09	65.80	65.09	65.68	+1.97%	109,200
2026-05-07	65.64	65.65	64.39	64.41	-2.20%	114,400
2026-05-06	65.00	65.91	65.00	65.86	+3.81%	121,600
2026-05-05	62.97	63.59	62.72	63.44	+2.24%	122,448
2026-05-04	62.61	62.83	61.84	62.05	-1.32%	159,080
2026-05-01	62.96	63.30	62.76	62.88	+0.27%	158,400
2026-04-30	62.04	62.99	61.78	62.71	+2.45%	154,300
2026-04-29	61.42	61.48	60.89	61.21	-0.76%	41,000
2026-04-28	61.79	61.96	61.30	61.68	-1.55%	49,000
2026-04-27	63.17	63.17	62.42	62.65	-0.90%	97,800
2026-04-24	63.14	63.52	62.98	63.22	+1.51%	86,700
2026-04-23	62.90	63.01	61.64	62.28	-1.38%	91,700
2026-04-22	63.72	63.72	62.51	63.15	-0.30%	266,000
2026-04-21	64.06	64.11	63.16	63.34	-1.20%	124,903
2026-04-20	63.99	64.20	63.60	64.11	-0.02%	53,481
2026-04-17	64.37	64.55	63.94	64.12	+1.57%	79,100
2026-04-16	63.59	63.59	62.94	63.13	-0.82%	114,600
2026-04-15	63.40	63.70	62.89	63.65	-0.24%	123,900
2026-04-14	63.72	64.02	63.60	63.80	+1.25%	48,000
2026-04-13	61.77	63.07	61.77	63.01	+0.91%	72,700
2026-04-10	62.53	62.77	62.18	62.44	+0.97%	74,300
2026-04-09	60.98	62.00	60.94	61.84	+0.49%	41,100
2026-04-08	61.60	61.86	61.00	61.54	+5.03%	258,500
2026-04-07	58.05	58.72	57.57	58.59	+0.45%	303,546
2026-04-06	57.89	58.42	57.87	58.33	+0.38%	95,498
2026-04-02	57.08	58.52	57.06	58.11	-0.79%	139,400
2026-04-01	58.65	59.09	58.30	58.57	+1.84%	155,400
2026-03-31	56.34	57.57	56.19	57.51	+3.94%	467,800
2026-03-30	56.30	56.30	54.99	55.33	-1.00%	78,100
2026-03-27	56.47	56.70	55.73	55.89	-1.69%	79,700
2026-03-26	57.58	57.93	56.82	56.85	-2.84%	68,200
2026-03-25	58.53	58.76	58.04	58.51	+1.09%	133,000
2026-03-24	57.33	58.20	57.23	57.88	+0.16%	107,100
2026-03-23	57.69	58.83	57.43	57.79	+2.23%	105,200
2026-03-20	57.77	57.77	55.93	56.53	-2.77%	93,800
2026-03-19	57.09	58.32	57.06	58.14	-0.34%	123,600
2026-03-18	59.01	59.13	58.30	58.34	-2.11%	99,800
2026-03-17	59.69	59.89	59.38	59.60	-0.17%	158,700
2026-03-16	59.61	59.88	59.34	59.70	+1.83%	277,100
2026-03-13	59.31	59.81	58.50	58.63	-0.56%	211,200
2026-03-12	59.35	59.42	58.74	58.96	-1.78%	222,400
2026-03-11	59.82	60.28	59.59	60.03	+0.54%	43,300
2026-03-10	59.82	60.79	59.65	59.71	+0.81%	85,750
2026-03-09	57.61	59.54	57.25	59.23	+1.89%	116,662
2026-03-06	57.73	58.64	57.66	58.13	-2.37%	66,600
2026-03-05	60.04	60.46	58.85	59.54	-1.98%	117,800
2026-03-04	60.29	60.82	59.96	60.74	+1.79%	152,300
2026-03-03	58.88	59.96	58.26	59.67	-2.71%	352,100
2026-03-02	61.05	61.64	61.05	61.33	-2.34%	166,000
2026-02-27	62.58	63.02	62.52	62.80	-0.40%	88,700
2026-02-26	63.69	63.69	62.54	63.05	-1.13%	50,600
2026-02-25	63.48	63.84	63.47	63.77	+1.22%	44,600
2026-02-24	62.94	63.17	62.84	63.00	+0.08%	133,500
2026-02-23	63.12	63.33	62.66	62.95	-0.36%	35,100
2026-02-20	62.65	63.39	62.65	63.18	+0.83%	155,000
2026-02-19	62.42	62.68	62.20	62.66	-0.44%	52,100
2026-02-18	62.46	63.08	62.46	62.94	+1.14%	54,000
2026-02-17	61.40	62.36	61.35	62.23	+0.94%	79,400
2026-02-13	61.56	61.88	61.48	61.65	+0.20%	116,900
2026-02-12	62.71	62.71	61.42	61.53	-2.43%	57,700
2026-02-11	63.24	63.31	62.56	63.06	-0.02%	36,900
2026-02-10	63.43	63.43	63.07	63.07	+0.13%	68,700
2026-02-09	62.36	63.06	62.36	62.99	+1.55%	35,900
2026-02-06	61.20	62.14	61.13	62.03	+2.43%	896,900
2026-02-05	60.86	61.25	60.41	60.56	-0.84%	47,800
2026-02-04	62.20	62.20	60.65	61.07	-1.34%	151,300
2026-02-03	62.47	62.47	61.38	61.90	-1.39%	50,622
2026-02-02	61.96	62.94	61.96	62.77	+0.80%	44,414
2026-01-30	62.86	62.98	62.04	62.27	-1.91%	81,600
2026-01-29	63.50	63.54	62.48	63.48	+0.68%	93,200
2026-01-28	64.01	64.01	62.82	63.05	-1.02%	57,500
2026-01-27	63.09	63.98	63.09	63.70	+1.42%	1,037,065
2026-01-26	62.40	62.86	62.40	62.81	+0.77%	26,373
2026-01-23	61.72	62.33	61.72	62.33	+0.31%	16,200
2026-01-22	62.26	62.26	61.95	62.14	+0.97%	7,800
2026-01-21	60.82	61.73	60.53	61.54	+1.48%	54,400
2026-01-20	60.63	61.10	60.55	60.64	-2.05%	43,727
2026-01-16	61.70	61.93	61.30	61.91	+0.50%	12,800
2026-01-15	61.90	61.90	61.46	61.60	+1.53%	13,200
2026-01-14	60.81	60.81	60.35	60.67	-0.18%	19,000
2026-01-13	61.11	61.11	60.58	60.78	-0.43%	30,700
2026-01-12	60.31	61.05	60.31	61.04	+1.06%	134,400
2026-01-09	59.99	60.55	59.85	60.40	+2.01%	19,900
2026-01-08	59.47	59.47	58.81	59.21	-0.99%	954,900
2026-01-07	59.89	60.02	59.69	59.80	-1.06%	14,000
2026-01-06	60.00	60.54	60.00	60.44	+0.50%	22,997
2026-01-05	59.26	60.14	59.26	60.14	+2.56%	22,116
2026-01-02	58.48	58.79	58.31	58.64	+2.82%	13,900
2025-12-31	57.14	57.14	56.92	57.03	-0.35%	6,300
2025-12-30	57.34	57.46	57.16	57.23	+0.40%	8,300
2025-12-29	57.03	57.14	56.92	57.00	-0.28%	5,300
2025-12-26	57.10	57.17	56.96	57.16	+0.11%	19,900
2025-12-24	56.86	57.10	56.86	57.10	+0.46%	3,300
2025-12-23	56.88	56.99	56.75	56.84	-0.30%	16,800
2025-12-22	57.00	57.01	56.74	57.01	+0.71%	1,191,000
2025-12-19	56.36	56.85	56.36	56.61	+1.05%	10,300
2025-12-18	56.10	56.48	56.02	56.02	+0.81%	16,900
2025-12-17	56.31	56.41	55.29	55.57	-1.49%	23,700
2025-12-16	56.64	56.83	56.39	56.41	-4.00%	56,200
2025-12-15	58.87	58.99	58.75	58.76	+0.27%	14,100
2025-12-12	59.30	59.46	58.50	58.60	-1.51%	22,611
2025-12-11	59.03	59.71	58.82	59.50	+1.19%	37,562
2025-12-10	58.36	58.99	58.20	58.80	+0.43%	13,840
2025-12-09	58.66	58.75	58.55	58.55	-0.29%	7,699
2025-12-08	58.75	58.78	58.61	58.72	+0.29%	25,006
2025-12-05	59.08	59.17	58.46	58.55	-0.39%	14,486
2025-12-04	58.86	58.92	58.57	58.78	-0.68%	11,520
2025-12-03	58.61	59.18	58.57	59.18	+1.04%	22,008
2025-12-02	58.51	58.79	58.32	58.57	+0.43%	70,904
2025-12-01	57.77	58.50	57.77	58.32	+0.26%	26,856
2025-11-28	57.78	58.17	57.69	58.17	+0.66%	10,332
2025-11-26	57.58	57.90	57.58	57.79	+1.61%	5,879
2025-11-25	56.18	56.91	56.03	56.87	+1.65%	28,305
2025-11-24	55.96	56.11	55.84	55.95	+0.05%	12,878
2025-11-21	55.58	56.13	55.22	55.92	+0.72%	21,659
2025-11-20	57.38	57.43	55.52	55.52	-2.68%	37,288
2025-11-19	56.74	57.19	56.74	57.05	+0.74%	7,380
2025-11-18	56.71	56.95	56.31	56.63	-1.27%	23,399
2025-11-17	57.37	57.86	57.12	57.36	-1.32%	21,160
2025-11-14	57.40	58.35	57.40	58.13	-0.82%	16,588
2025-11-13	59.35	59.41	58.43	58.61	-0.71%	33,492
2025-11-12	58.77	59.15	58.77	59.03	+0.51%	19,770
2025-11-11	58.58	58.89	58.58	58.73	+0.29%	11,115
2025-11-10	58.39	58.67	58.00	58.56	+1.42%	77,699
2025-11-07	57.77	57.78	57.20	57.74	-0.38%	19,451
2025-11-06	58.10	58.27	57.78	57.96	-0.51%	52,439
2025-11-05	57.88	58.47	57.83	58.26	+0.76%	30,052
2025-11-04	58.01	58.39	57.79	57.82	-1.47%	63,063
2025-11-03	58.57	58.81	58.45	58.68	-0.20%	152,804
2025-10-31	59.02	59.04	58.47	58.80	-1.14%	1,047,903
2025-10-30	59.38	59.82	59.38	59.48	+0.19%	24,769
2025-10-29	59.68	59.68	59.20	59.37	+0.60%	11,452
2025-10-28	59.27	59.39	59.01	59.01	-0.93%	6,861
2025-10-27	59.60	59.60	59.31	59.56	+1.11%	11,439
2025-10-24	58.85	59.12	58.83	58.91	+0.07%	88,137
2025-10-23	58.11	58.87	58.11	58.87	+1.29%	13,388
2025-10-22	58.63	58.63	57.93	58.12	-0.39%	39,088
2025-10-21	58.63	58.71	58.35	58.35	-0.85%	19,600
2025-10-20	58.61	59.04	58.61	58.85	+0.34%	65,030
2025-10-17	58.14	58.67	58.14	58.65	+0.27%	17,075
2025-10-16	58.79	58.79	58.29	58.49	+0.38%	12,499
2025-10-15	58.65	58.69	57.80	58.27	+0.88%	545,620
2025-10-14	57.27	57.88	57.27	57.76	+0.02%	28,128
2025-10-13	57.34	57.78	57.34	57.75	+1.96%	14,647
2025-10-10	57.83	57.95	56.57	56.64	-2.16%	29,937
2025-10-09	58.33	58.33	57.75	57.89	-0.89%	10,261
2025-10-08	58.16	58.45	58.16	58.41	-0.26%	10,707
2025-10-07	59.62	59.62	58.52	58.56	-1.88%	17,328
2025-10-06	59.50	59.92	59.50	59.68	+0.10%	14,794
2025-10-03	59.54	59.65	59.40	59.62	+0.18%	59,334
2025-10-02	59.72	59.72	59.16	59.51	+1.14%	25,101
2025-10-01	58.17	58.92	58.17	58.84	+1.43%	97,330
2025-09-30	57.81	58.09	57.81	58.01	+0.59%	8,905
2025-09-29	57.53	57.85	57.53	57.67	+0.96%	8,105
2025-09-26	57.04	57.23	56.99	57.12	+0.18%	8,937
2025-09-25	56.73	57.02	56.73	57.02	-0.44%	17,911
2025-09-24	57.27	57.41	57.10	57.27	-0.61%	16,306
2025-09-23	57.71	57.98	57.46	57.62	+0.45%	11,507
2025-09-22	57.20	57.52	57.17	57.36	+0.91%	5,809
2025-09-19	56.92	56.97	56.62	56.84	-0.23%	62,104
2025-09-18	56.92	57.22	56.51	56.97	+1.95%	1,057,080
2025-09-17	55.59	55.98	55.59	55.88	+0.30%	5,998
2025-09-16	55.77	55.83	55.58	55.71	-0.07%	25,757
2025-09-15	55.12	55.75	55.12	55.75	+1.99%	26,264
2025-09-12	54.42	54.66	54.39	54.66	+0.37%	21,875
2025-09-11	53.99	54.47	53.99	54.46	+1.25%	18,512
2025-09-10	54.07	54.15	53.66	53.79	-0.61%	15,496
2025-09-09	54.20	54.33	54.02	54.12	-0.09%	33,257
2025-09-08	53.94	54.17	53.86	54.17	+1.31%	5,220
2025-09-05	53.40	53.67	53.35	53.47	+1.13%	12,393
2025-09-04	52.50	52.87	52.50	52.87	+1.24%	30,827
2025-09-03	51.97	52.22	51.97	52.22	+0.54%	25,911
2025-09-02	51.62	52.03	51.62	51.94	-2.00%	33,177
2025-08-29	53.04	53.09	52.99	53.00	-0.93%	4,850
2025-08-28	53.65	53.65	53.43	53.50	-0.17%	11,327
2025-08-27	53.24	53.61	53.24	53.59	-0.33%	10,173
2025-08-26	53.71	53.78	53.59	53.77	-0.13%	13,271
2025-08-25	54.18	54.22	53.84	53.84	-0.64%	22,684
2025-08-22	53.64	54.33	53.64	54.19	+2.09%	2,302
2025-08-21	53.27	53.29	53.08	53.08	-0.93%	18,291
2025-08-20	53.45	53.58	53.37	53.58	+0.69%	5,186
2025-08-19	53.55	53.58	53.14	53.22	+0.16%	60,419
2025-08-18	52.98	53.13	52.91	53.13	-0.06%	44,008
2025-08-15	53.04	53.26	53.04	53.16	-0.26%	25,434
2025-08-14	52.89	53.30	52.87	53.30	-0.11%	11,104
2025-08-13	53.23	53.47	53.23	53.36	+0.74%	10,503
2025-08-12	52.28	52.97	52.28	52.97	+1.14%	11,725
2025-08-11	52.44	52.51	52.28	52.37	-0.29%	24,613

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.72%). Worst month: Jul (-1.59%). Based on 5 years of daily data (2022–2026).

Jan+6.60%
Feb+0.36%
Mar-0.59%
Apr+1.82%
May+5.39%
Jun+1.66%
Jul-1.59%
Aug+1.06%
Sep+2.44%
Oct-0.68%
Nov+6.72%
Dec-1.42%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Netherlands ETF's (EWN) latest close?

69.21 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWN's 52-week high and low?

71.18 high and 51.62 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Netherlands ETF's strongest and weakest month historically?

Historically, EWN's strongest calendar month has been Nov (average +6.72%) and its weakest Jul (average -1.59%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.