Indicators

Netherlands Ishares MSCI ETF (NY: EWN )

51.19 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.63	16.75	16.61	16.71	190,771	+0.26(+1.59%)
Jan 28, 2011	16.82	16.85	16.44	16.45	201,728	-0.42(-2.46%)
Jan 27, 2011	16.77	16.91	16.77	16.87	58,208	+0.15(+0.92%)
Jan 26, 2011	16.71	16.76	16.66	16.71	176,698	-0.02(-0.09%)
Jan 25, 2011	16.55	16.73	16.55	16.73	73,038	-0.00(-0.02%)
Jan 24, 2011	16.53	16.76	16.53	16.73	77,201	+0.06(+0.34%)
Jan 21, 2011	16.66	16.78	16.59	16.68	127,048	+0.30(+1.83%)
Jan 20, 2011	16.31	16.45	16.21	16.38	254,287	+0.00(+0.00%)
Jan 19, 2011	16.58	16.58	16.33	16.38	86,911	-0.21(-1.25%)
Jan 18, 2011	16.55	16.63	16.51	16.58	95,537	+0.06(+0.37%)
Jan 14, 2011	16.28	16.52	16.28	16.52	102,589	+0.25(+1.51%)
Jan 13, 2011	16.25	16.36	16.22	16.28	496,316	+0.20(+1.25%)
Jan 12, 2011	15.90	16.09	15.87	16.08	174,185	+0.42(+2.65%)
Jan 11, 2011	15.65	15.74	15.59	15.66	171,367	+0.12(+0.74%)
Jan 10, 2011	15.48	15.56	15.39	15.54	365,359	+0.02(+0.13%)
Jan 07, 2011	15.63	15.69	15.44	15.52	770,107	-0.11(-0.72%)
Jan 06, 2011	15.85	15.88	15.57	15.64	860,973	-0.28(-1.79%)
Jan 05, 2011	15.76	15.95	15.76	15.92	1,859,418	-0.19(-1.19%)
Jan 04, 2011	16.24	16.24	16.04	16.11	121,399	-0.05(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.