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

Netherlands Ishares MSCI ETF (NY: EWN )

52.16 +1.23 (+2.40%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Jun 30, 2003 10.01 10.01 9.887 9.887 3,607 -0.13(-1.27%)
Jun 27, 2003 9.992 10.01 9.917 10.01 5,878 +0.08(+0.83%)
Jun 26, 2003 9.932 9.932 9.932 9.932 5,344 +0.00(+0.00%)
Jun 25, 2003 9.932 10.16 9.917 9.932 289,535 -0.01(-0.15%)
Jun 24, 2003 9.984 9.984 9.835 9.947 10,956 -0.10(-1.04%)
Jun 23, 2003 10.07 10.07 9.954 10.05 74,020 -0.42(-4.00%)
Jun 20, 2003 10.58 10.59 10.44 10.47 341,643 +0.00(+0.00%)
Jun 19, 2003 10.49 10.49 10.37 10.47 20,308 -0.17(-1.62%)
Jun 18, 2003 10.55 10.64 10.50 10.64 11,223 -0.11(-1.04%)
Jun 17, 2003 10.73 10.76 10.57 10.76 607,663 +0.00(+0.00%)
Jun 16, 2003 10.54 10.76 10.54 10.76 5,611 +0.25(+2.35%)
Jun 13, 2003 10.64 10.64 10.38 10.51 10,154 -0.14(-1.34%)
Jun 12, 2003 10.59 10.65 10.56 10.65 6,413 +0.06(+0.57%)
Jun 11, 2003 10.40 10.59 10.40 10.59 53,310 +0.47(+4.66%)
Jun 10, 2003 10.29 10.29 10.12 10.12 30,596 -0.18(-1.74%)
Jun 09, 2003 10.29 10.30 10.22 10.30 3,206 +0.00(+0.00%)
Jun 06, 2003 10.29 10.44 10.29 10.30 38,079 +0.13(+1.25%)
Jun 05, 2003 10.17 10.20 10.16 10.17 2,538 +0.09(+0.89%)
Jun 04, 2003 10.01 10.14 10.01 10.08 16,033 +0.22(+2.20%)
Jun 03, 2003 9.767 9.939 9.767 9.864 3,073 -0.05(-0.53%)
Jun 02, 2003 9.932 9.954 9.917 9.917 31,799 +0.04(+0.38%)
May 30, 2003 9.864 9.879 9.849 9.879 52,241 +0.10(+0.99%)
May 29, 2003 9.872 9.872 9.775 9.782 3,473 -0.03(-0.31%)
May 28, 2003 9.715 9.835 9.692 9.812 165,143 +0.12(+1.24%)
May 27, 2003 9.393 9.692 9.393 9.692 54,246 +0.25(+2.61%)
May 23, 2003 9.580 9.580 9.438 9.445 1,469 -0.06(-0.63%)
May 22, 2003 9.505 9.505 9.505 9.505 133 +0.00(+0.00%)
May 21, 2003 9.505 9.505 9.498 9.505 534 +0.00(+0.00%)
May 20, 2003 9.505 9.505 9.505 9.505 0 +0.00(+0.00%)
May 19, 2003 9.722 9.722 9.505 9.505 57,185 -0.31(-3.13%)
May 16, 2003 9.730 9.902 9.730 9.812 29,127 +0.13(+1.39%)
May 15, 2003 9.617 9.677 9.617 9.677 3,607 -0.04(-0.39%)
May 14, 2003 9.625 9.715 9.625 9.715 3,206 +0.09(+0.93%)
May 13, 2003 9.625 9.625 9.625 9.625 1,870 +0.00(+0.00%)
May 12, 2003 9.670 9.752 9.625 9.625 4,275 +0.22(+2.39%)
May 09, 2003 9.385 9.400 9.385 9.400 2,404 -0.03(-0.32%)
May 08, 2003 9.438 9.543 9.430 9.430 45,561 -0.19(-1.95%)
May 07, 2003 9.760 9.760 9.617 9.617 8,016 -0.04(-0.46%)
May 06, 2003 9.595 9.805 9.595 9.662 46,363 +0.07(+0.78%)
May 05, 2003 9.580 9.588 9.558 9.588 12,559 +0.29(+3.14%)
May 02, 2003 9.138 9.296 9.094 9.296 7,482 -0.01(-0.08%)
May 01, 2003 9.236 9.303 9.236 9.303 13,227 -0.04(-0.40%)
Apr 30, 2003 9.176 9.341 9.176 9.341 3,473 +0.19(+2.04%)
Apr 29, 2003 9.153 9.153 9.153 9.153 935 -0.15(-1.61%)
Apr 28, 2003 9.131 9.303 9.131 9.303 668 +0.19(+2.05%)
Apr 25, 2003 9.116 9.116 8.996 9.116 2,137 -0.09(-0.98%)
Apr 24, 2003 9.385 9.385 9.176 9.206 2,672 -0.13(-1.36%)
Apr 23, 2003 9.356 9.393 9.251 9.333 2,939 +0.01(+0.16%)
Apr 22, 2003 9.221 9.356 9.213 9.318 11,757 +0.16(+1.72%)
Apr 21, 2003 9.228 9.228 9.034 9.161 4,943 -0.02(-0.24%)
Apr 17, 2003 9.086 9.183 9.086 9.183 2,004 +0.11(+1.24%)
Apr 16, 2003 9.094 9.123 8.996 9.071 14,429 +0.01(+0.17%)
Apr 15, 2003 8.944 9.056 8.944 9.056 40,884 +0.19(+2.20%)
Apr 14, 2003 8.862 8.891 8.757 8.862 11,490 +0.17(+1.98%)
Apr 11, 2003 8.719 8.779 8.689 8.689 36,208 +0.07(+0.87%)
Apr 10, 2003 7.933 8.615 7.933 8.615 2,538 -0.03(-0.35%)
Apr 09, 2003 8.817 8.817 8.644 8.644 979,369 -0.09(-1.03%)
Apr 08, 2003 8.862 8.862 8.689 8.734 2,404 -0.16(-1.77%)
Apr 07, 2003 8.914 8.914 8.809 8.891 49,970 +0.46(+5.51%)
Apr 04, 2003 8.427 8.427 8.427 8.427 0 +0.00(+0.00%)
Apr 03, 2003 8.427 8.427 8.427 8.427 133 -0.16(-1.83%)
Apr 02, 2003 8.480 8.585 8.457 8.585 1,202 +0.20(+2.41%)
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.