Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netherlands Ishares MSCI ETF (NY: EWN )

52.17 +1.23 (+2.41%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.064 9.064 9.064 9.064 534 +0.01(+0.08%)
Jan 30, 2003 9.056 9.056 9.056 9.056 0 +0.00(+0.00%)
Jan 29, 2003 9.169 9.169 9.056 9.056 16,032 -0.10(-1.14%)
Jan 28, 2003 9.161 9.274 9.161 9.161 9,886 +0.12(+1.32%)
Jan 27, 2003 9.139 9.191 9.041 9.041 6,279 -0.25(-2.66%)
Jan 24, 2003 9.356 9.356 9.281 9.288 5,077 -0.18(-1.90%)
Jan 23, 2003 9.678 9.678 9.393 9.468 12,959 -0.11(-1.17%)
Jan 22, 2003 9.580 9.580 9.476 9.580 4,008 -0.21(-2.14%)
Jan 21, 2003 9.767 9.790 9.625 9.790 12,559 -0.22(-2.17%)
Jan 17, 2003 10.07 10.10 9.985 10.01 5,745 -0.19(-1.84%)
Jan 16, 2003 10.22 10.24 10.10 10.19 5,878 -0.16(-1.59%)
Jan 15, 2003 10.36 10.36 10.36 10.36 267 -0.11(-1.07%)
Jan 14, 2003 10.33 10.47 10.33 10.47 668 +0.16(+1.60%)
Jan 13, 2003 10.40 10.51 10.31 10.31 3,340 +0.01(+0.07%)
Jan 10, 2003 10.30 10.30 10.30 10.30 267 -0.10(-0.94%)
Jan 09, 2003 10.32 10.40 10.18 10.40 16,567 +0.21(+2.06%)
Jan 08, 2003 10.20 10.20 10.15 10.19 1,336 -0.07(-0.73%)
Jan 07, 2003 10.26 10.26 10.26 10.26 133 -0.25(-2.35%)
Jan 06, 2003 10.40 10.51 10.26 10.51 1,736 +0.28(+2.78%)
Jan 03, 2003 10.19 10.39 10.19 10.22 4,542 -0.10(-0.94%)
Jan 02, 2003 10.15 10.32 10.15 10.32 1,603 +0.43(+4.39%)
Dec 31, 2002 9.985 9.985 9.842 9.887 1,068 +0.11(+1.15%)
Dec 30, 2002 9.910 9.910 9.775 9.775 1,469 +0.01(+0.15%)
Dec 27, 2002 9.947 9.955 9.760 9.760 7,749 -0.19(-1.95%)
Dec 26, 2002 10.10 10.10 9.955 9.955 1,603 +0.00(+0.00%)
Dec 24, 2002 10.10 10.10 9.955 9.955 1,603 +0.08(+0.83%)
Dec 23, 2002 10.000 10.000 9.872 9.872 13,360 -0.26(-2.58%)
Dec 20, 2002 9.970 10.13 9.970 10.13 5,611 +0.28(+2.89%)
Dec 19, 2002 9.992 9.992 9.850 9.850 12,291 -0.07(-0.68%)
Dec 18, 2002 10.02 10.02 9.917 9.917 935 -0.34(-3.28%)
Dec 17, 2002 10.31 10.31 10.11 10.25 20,308 -0.11(-1.08%)
Dec 16, 2002 10.07 10.37 10.07 10.37 20,308 +0.34(+3.44%)
Dec 13, 2002 10.10 10.10 9.992 10.02 33,535 -0.19(-1.83%)
Dec 12, 2002 10.14 10.21 10.14 10.21 801 +0.10(+0.96%)
Dec 11, 2002 10.17 10.17 10.07 10.11 2,805 +0.11(+1.12%)
Dec 10, 2002 10.000 10.000 10.000 10.000 400 -0.17(-1.69%)
Dec 09, 2002 10.28 10.28 10.03 10.17 8,016 -0.22(-2.16%)
Dec 06, 2002 10.03 10.40 10.03 10.40 5,344 -0.08(-0.79%)
Dec 05, 2002 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Dec 04, 2002 10.29 10.48 10.26 10.48 8,684 +0.04(+0.36%)
Dec 03, 2002 10.62 10.62 10.44 10.44 28,458 -0.47(-4.32%)
Dec 02, 2002 10.96 10.96 10.79 10.91 81,232 +0.31(+2.97%)
Nov 29, 2002 10.75 10.75 10.59 10.60 118,241 -0.14(-1.32%)
Nov 27, 2002 10.58 10.74 10.49 10.74 93,791 +0.56(+5.52%)
Nov 26, 2002 10.45 10.55 10.18 10.18 119,310 -0.49(-4.56%)
Nov 25, 2002 10.63 10.67 10.63 10.67 2,939 +0.14(+1.35%)
Nov 22, 2002 10.53 10.53 10.52 10.52 1,736 -0.04(-0.36%)
Nov 21, 2002 10.44 10.59 10.44 10.56 7,081 +0.23(+2.25%)
Nov 20, 2002 10.04 10.37 10.04 10.33 160,728 +0.00(+0.00%)
Nov 19, 2002 10.40 10.40 10.30 10.33 16,299 +0.11(+1.10%)
Nov 18, 2002 10.34 10.34 10.22 10.22 88,981 -0.18(-1.73%)
Nov 15, 2002 10.15 10.40 10.15 10.40 801 +0.22(+2.21%)
Nov 14, 2002 10.07 10.24 10.07 10.17 5,477 +0.22(+2.18%)
Nov 13, 2002 9.955 9.955 9.955 9.955 133 -0.20(-1.99%)
Nov 12, 2002 10.02 10.17 10.01 10.16 229,803 +0.27(+2.73%)
Nov 11, 2002 9.985 9.985 9.887 9.887 1,870 -0.05(-0.53%)
Nov 08, 2002 10.11 10.15 9.917 9.940 158,323 -0.34(-3.35%)
Nov 07, 2002 10.36 10.36 10.28 10.28 3,072 -0.23(-2.21%)
Nov 06, 2002 10.55 10.55 10.37 10.52 801 +0.00(+0.00%)
Nov 05, 2002 10.52 10.52 10.52 10.52 133 +0.07(+0.65%)
Nov 04, 2002 10.48 10.48 10.45 10.45 1,870 +0.29(+2.87%)
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.