Historical Data for BTC iShares MSCI Netherlands ETF (EWN)

$ 38.91   -0.45 (-1.14%) Volume: 285.81k 4:00 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 39.55 39.59 38.87 38.91 285.81k -0.45 -1.14% 38.91 11.18m 3,744
11/27/20 39.30 39.47 39.30 39.36 339.19k 0.46 1.18% 39.36 13.36m 1,726
11/25/20 38.70 38.935 38.62 38.90 181.37k 0.11 0.28% 38.90 7.05m 1,483
11/24/20 38.59 38.79 38.54 38.79 243.94k 0.33 0.86% 38.79 9.44m 2,516
11/23/20 38.69 38.715 38.27 38.46 137.6k -0.06 -0.16% 38.46 5.29m 1,400
11/20/20 38.43 38.58 38.36 38.52 100.43k 0.18 0.47% 38.52 3.87m 913
11/19/20 38.06 38.36 37.96 38.34 266.88k 0.10 0.26% 38.34 10.19m 1,881
11/18/20 38.54 38.54 38.23 38.24 434.29k -0.29 -0.75% 38.24 16.69m 1,822
11/17/20 38.42 38.565 38.28 38.53 79.68k 0.04 0.10% 38.53 3.07m 977
11/16/20 38.44 38.56 38.27 38.49 197.28k 0.05 0.13% 38.49 7.57m 2,135
11/13/20 38.29 38.455 38.16 38.44 239.66k 0.52 1.37% 38.44 9.18m 1,669
11/12/20 38.35 38.39 37.85 37.92 466.11k -0.12 -0.32% 37.92 17.75m 1,546
11/11/20 37.68 38.09 37.63 38.04 548.01k 0.46 1.22% 38.04 20.82m 3,028
11/10/20 37.73 37.88 37.46 37.58 211.05k -0.04 -0.11% 37.58 7.95m 1,810
11/09/20 38.28 38.28 37.62 37.62 373.03k 0.34 0.91% 37.62 14.16m 2,255
11/06/20 37.28 37.42 37.08 37.28 515.79k 0.38 1.03% 37.28 19.24m 3,055
11/05/20 36.98 37.05 36.66 36.90 185.25k 1.01 2.81% 36.90 6.83m 2,800
11/04/20 35.55 36.19 35.40 35.89 395.23k 0.63 1.79% 35.89 14.21m 1,937
11/03/20 35.1009 35.42 35.08 35.26 179.97k 0.77 2.23% 35.26 6.35m 2,768
11/02/20 34.44 34.65 34.23 34.49 204.93k 0.53 1.56% 34.49 7.05m 2,485
10/30/20 34.12 34.17 33.76 33.96 238.99k -0.39 -1.14% 33.96 8.1m 1,901