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

Netherlands Ishares MSCI ETF (NY: EWN )

52.07 +1.13 (+2.22%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2003 10.51 10.51 10.34 10.43 10,154 +0.13(+1.31%)
Jul 30, 2003 10.47 10.47 10.30 10.30 1,202 -0.13(-1.22%)
Jul 29, 2003 10.43 10.43 10.43 10.43 267 +0.01(+0.07%)
Jul 28, 2003 10.38 10.51 10.38 10.42 2,271 -0.07(-0.71%)
Jul 25, 2003 10.36 10.52 10.36 10.49 4,409 +0.10(+0.94%)
Jul 24, 2003 10.39 10.40 10.39 10.40 4,676 +0.12(+1.17%)
Jul 23, 2003 10.39 10.43 10.28 10.28 3,874 -0.09(-0.87%)
Jul 22, 2003 10.27 10.37 10.22 10.37 7,615 +0.16(+1.54%)
Jul 21, 2003 10.20 10.21 10.09 10.21 4,943 +0.05(+0.52%)
Jul 18, 2003 10.08 10.16 10.08 10.16 3,473 +0.34(+3.51%)
Jul 17, 2003 9.962 9.962 9.812 9.812 267 -0.32(-3.18%)
Jul 16, 2003 10.13 10.13 10.13 10.13 133 +0.10(+0.97%)
Jul 15, 2003 10.12 10.12 10.04 10.04 28,725 -0.12(-1.18%)
Jul 14, 2003 10.29 10.29 10.16 10.16 36,474 +0.05(+0.52%)
Jul 11, 2003 10.10 10.10 10.10 10.10 668 +0.21(+2.12%)
Jul 10, 2003 9.955 10.02 9.887 9.895 22,312 -0.26(-2.58%)
Jul 09, 2003 10.17 10.17 9.925 10.16 5,077 -0.05(-0.51%)
Jul 08, 2003 10.14 10.21 10.14 10.21 2,137 +0.04(+0.37%)
Jul 07, 2003 10.07 10.18 10.03 10.17 9,619 +0.22(+2.18%)
Jul 03, 2003 9.955 9.970 9.880 9.955 53,709 -0.05(-0.52%)
Jul 02, 2003 10.01 10.08 10.01 10.01 34,336 +0.11(+1.13%)
Jul 01, 2003 9.790 9.895 9.782 9.895 1,736 +0.01(+0.08%)
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 9.932 289,525 -0.01(-0.15%)
Jun 24, 2003 9.985 9.985 9.835 9.947 10,955 -0.10(-1.04%)
Jun 23, 2003 10.07 10.07 9.955 10.05 74,018 -0.42(-4.00%)
Jun 20, 2003 10.58 10.59 10.44 10.47 341,631 +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 11,222 -0.11(-1.04%)
Jun 17, 2003 10.73 10.76 10.57 10.76 607,642 +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 53,309 +0.47(+4.66%)
Jun 10, 2003 10.29 10.29 10.12 10.12 30,595 -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 38,077 +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 16,032 +0.22(+2.20%)
Jun 03, 2003 9.767 9.940 9.767 9.865 3,072 -0.05(-0.53%)
Jun 02, 2003 9.932 9.955 9.917 9.917 31,798 +0.04(+0.38%)
May 30, 2003 9.865 9.880 9.850 9.880 52,240 +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 9.693 9.812 165,137 +0.12(+1.24%)
May 27, 2003 9.393 9.693 9.393 9.693 54,244 +0.25(+2.61%)
May 23, 2003 9.580 9.580 9.438 9.446 1,469 -0.06(-0.63%)
May 22, 2003 9.506 9.506 9.506 9.506 133 +0.00(+0.00%)
May 21, 2003 9.506 9.506 9.498 9.506 534 +0.00(+0.00%)
May 20, 2003 9.506 9.506 9.506 9.506 0 +0.00(+0.00%)
May 19, 2003 9.723 9.723 9.506 9.506 57,183 -0.31(-3.13%)
May 16, 2003 9.730 9.902 9.730 9.812 29,126 +0.13(+1.39%)
May 15, 2003 9.618 9.678 9.618 9.678 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 9.753 9.625 9.625 4,275 +0.22(+2.39%)
May 09, 2003 9.386 9.401 9.386 9.401 2,404 -0.03(-0.32%)
May 08, 2003 9.438 9.543 9.431 9.431 45,559 -0.19(-1.95%)
May 07, 2003 9.760 9.760 9.618 9.618 8,016 -0.04(-0.46%)
May 06, 2003 9.595 9.805 9.595 9.663 46,361 +0.07(+0.78%)
May 05, 2003 9.580 9.588 9.558 9.588 12,559 +0.29(+3.14%)
May 02, 2003 9.139 9.296 9.094 9.296 7,481 -0.01(-0.08%)
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.