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

Netherlands Ishares MSCI ETF (NY: EWN )

51.93 -0.71 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 10.13 10.13 9.998 9.998 3,567 -0.13(-1.27%)
Jun 27, 2003 10.10 10.13 10.03 10.13 5,813 +0.08(+0.83%)
Jun 26, 2003 10.04 10.04 10.04 10.04 5,285 +0.00(+0.00%)
Jun 25, 2003 10.04 10.27 10.03 10.04 286,326 -0.02(-0.15%)
Jun 24, 2003 10.10 10.10 9.945 10.06 10,834 -0.11(-1.04%)
Jun 23, 2003 10.18 10.19 10.07 10.16 73,200 -0.42(-4.00%)
Jun 20, 2003 10.70 10.71 10.56 10.59 337,857 +0.00(+0.00%)
Jun 19, 2003 10.60 10.60 10.48 10.59 20,083 -0.17(-1.62%)
Jun 18, 2003 10.67 10.76 10.62 10.76 11,098 -0.11(-1.04%)
Jun 17, 2003 10.85 10.88 10.69 10.88 600,928 +0.00(+0.00%)
Jun 16, 2003 10.66 10.88 10.66 10.88 5,549 +0.25(+2.35%)
Jun 13, 2003 10.75 10.75 10.50 10.63 10,041 -0.14(-1.34%)
Jun 12, 2003 10.71 10.77 10.68 10.77 6,342 +0.06(+0.57%)
Jun 11, 2003 10.52 10.71 10.52 10.71 52,719 +0.48(+4.66%)
Jun 10, 2003 10.41 10.41 10.23 10.23 30,257 -0.18(-1.74%)
Jun 09, 2003 10.41 10.41 10.33 10.41 3,171 +0.00(+0.00%)
Jun 06, 2003 10.41 10.56 10.41 10.41 37,657 +0.13(+1.25%)
Jun 05, 2003 10.29 10.32 10.28 10.29 2,510 +0.09(+0.89%)
Jun 04, 2003 10.13 10.26 10.13 10.19 15,855 +0.22(+2.20%)
Jun 03, 2003 9.877 10.05 9.877 9.975 3,038 -0.05(-0.53%)
Jun 02, 2003 10.04 10.07 10.03 10.03 31,447 +0.04(+0.38%)
May 30, 2003 9.975 9.990 9.960 9.990 51,662 +0.10(+0.99%)
May 29, 2003 9.983 9.983 9.884 9.892 3,435 -0.03(-0.31%)
May 28, 2003 9.824 9.945 9.801 9.922 163,313 +0.12(+1.24%)
May 27, 2003 9.498 9.801 9.498 9.801 53,644 +0.25(+2.61%)
May 23, 2003 9.687 9.687 9.544 9.551 1,453 -0.06(-0.63%)
May 22, 2003 9.612 9.612 9.612 9.612 132 +0.00(+0.00%)
May 21, 2003 9.612 9.612 9.604 9.612 528 +0.00(+0.00%)
May 20, 2003 9.612 9.612 9.612 9.612 0 +0.00(+0.00%)
May 19, 2003 9.831 9.831 9.612 9.612 56,551 -0.31(-3.13%)
May 16, 2003 9.839 10.01 9.839 9.922 28,804 +0.14(+1.39%)
May 15, 2003 9.725 9.786 9.725 9.786 3,567 -0.04(-0.39%)
May 14, 2003 9.733 9.824 9.733 9.824 3,171 +0.09(+0.93%)
May 13, 2003 9.733 9.733 9.733 9.733 1,849 +0.00(+0.00%)
May 12, 2003 9.778 9.861 9.733 9.733 4,228 +0.23(+2.39%)
May 09, 2003 9.491 9.506 9.491 9.506 2,378 -0.03(-0.32%)
May 08, 2003 9.544 9.650 9.536 9.536 45,056 -0.19(-1.95%)
May 07, 2003 9.869 9.869 9.725 9.725 7,927 -0.05(-0.46%)
May 06, 2003 9.703 9.914 9.703 9.771 45,849 +0.08(+0.78%)
May 05, 2003 9.687 9.695 9.665 9.695 12,420 +0.30(+3.14%)
May 02, 2003 9.241 9.400 9.195 9.400 7,399 -0.01(-0.08%)
May 01, 2003 9.339 9.407 9.339 9.407 13,080 -0.04(-0.40%)
Apr 30, 2003 9.279 9.445 9.279 9.445 3,435 +0.19(+2.04%)
Apr 29, 2003 9.256 9.256 9.256 9.256 924 -0.15(-1.61%)
Apr 28, 2003 9.233 9.407 9.233 9.407 660 +0.19(+2.05%)
Apr 25, 2003 9.218 9.218 9.097 9.218 2,114 -0.09(-0.98%)
Apr 24, 2003 9.491 9.491 9.279 9.309 2,642 -0.13(-1.36%)
Apr 23, 2003 9.460 9.498 9.354 9.438 2,906 +0.02(+0.16%)
Apr 22, 2003 9.324 9.460 9.317 9.423 11,627 +0.16(+1.72%)
Apr 21, 2003 9.332 9.332 9.135 9.264 4,888 -0.02(-0.24%)
Apr 17, 2003 9.188 9.286 9.188 9.286 1,981 +0.11(+1.24%)
Apr 16, 2003 9.195 9.226 9.097 9.173 14,270 +0.02(+0.17%)
Apr 15, 2003 9.044 9.158 9.044 9.158 40,431 +0.20(+2.20%)
Apr 14, 2003 8.961 8.991 8.855 8.961 11,363 +0.17(+1.98%)
Apr 11, 2003 8.817 8.878 8.787 8.787 35,807 +0.08(+0.87%)
Apr 10, 2003 8.022 8.711 8.022 8.711 2,510 -0.03(-0.35%)
Apr 09, 2003 8.915 8.915 8.741 8.741 968,515 -0.09(-1.03%)
Apr 08, 2003 8.961 8.961 8.787 8.832 2,378 -0.16(-1.77%)
Apr 07, 2003 9.014 9.014 8.908 8.991 49,416 +0.47(+5.51%)
Apr 04, 2003 8.522 8.522 8.522 8.522 0 +0.00(+0.00%)
Apr 03, 2003 8.522 8.522 8.522 8.522 132 -0.16(-1.83%)
Apr 02, 2003 8.575 8.681 8.552 8.681 1,189 +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.