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

Netherlands Ishares MSCI ETF (NY: EWN )

51.72 +0.24 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2003 9.975 9.990 9.960 9.990 51,664 +0.10(+0.99%)
May 29, 2003 9.982 9.982 9.884 9.891 3,435 -0.03(-0.31%)
May 28, 2003 9.823 9.944 9.801 9.922 163,318 +0.12(+1.24%)
May 27, 2003 9.498 9.801 9.498 9.801 53,646 +0.25(+2.61%)
May 23, 2003 9.687 9.687 9.543 9.551 1,453 -0.06(-0.63%)
May 22, 2003 9.611 9.611 9.611 9.611 132 +0.00(+0.00%)
May 21, 2003 9.611 9.611 9.604 9.611 528 +0.00(+0.00%)
May 20, 2003 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
May 19, 2003 9.831 9.831 9.611 9.611 56,553 -0.31(-3.13%)
May 16, 2003 9.838 10.01 9.838 9.922 28,805 +0.14(+1.39%)
May 15, 2003 9.725 9.785 9.725 9.785 3,567 -0.04(-0.39%)
May 14, 2003 9.732 9.823 9.732 9.823 3,171 +0.09(+0.93%)
May 13, 2003 9.732 9.732 9.732 9.732 1,849 +0.00(+0.00%)
May 12, 2003 9.778 9.861 9.732 9.732 4,228 +0.23(+2.39%)
May 09, 2003 9.490 9.505 9.490 9.505 2,378 -0.03(-0.32%)
May 08, 2003 9.543 9.649 9.536 9.536 45,057 -0.19(-1.95%)
May 07, 2003 9.869 9.869 9.725 9.725 7,928 -0.05(-0.46%)
May 06, 2003 9.702 9.914 9.702 9.770 45,850 +0.08(+0.78%)
May 05, 2003 9.687 9.695 9.664 9.695 12,420 +0.30(+3.14%)
May 02, 2003 9.241 9.399 9.195 9.399 7,399 -0.01(-0.08%)
May 01, 2003 9.339 9.407 9.339 9.407 13,081 -0.04(-0.40%)
Apr 30, 2003 9.278 9.445 9.278 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 9.490 9.490 9.278 9.309 2,642 -0.13(-1.36%)
Apr 23, 2003 9.460 9.498 9.354 9.437 2,906 +0.02(+0.16%)
Apr 22, 2003 9.324 9.460 9.316 9.422 11,627 +0.16(+1.72%)
Apr 21, 2003 9.331 9.331 9.135 9.263 4,888 -0.02(-0.24%)
Apr 17, 2003 9.188 9.286 9.188 9.286 1,982 +0.11(+1.24%)
Apr 16, 2003 9.195 9.225 9.097 9.172 14,270 +0.02(+0.17%)
Apr 15, 2003 9.044 9.157 9.044 9.157 40,433 +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 8.877 8.786 8.786 35,808 +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 8.741 968,548 -0.09(-1.03%)
Apr 08, 2003 8.961 8.961 8.786 8.832 2,378 -0.16(-1.77%)
Apr 07, 2003 9.014 9.014 8.908 8.991 49,418 +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%)
Apr 01, 2003 8.476 8.476 8.476 8.476 660 +0.29(+3.51%)
Mar 31, 2003 8.189 8.317 8.151 8.189 4,756 -0.25(-2.96%)
Mar 28, 2003 8.499 8.499 8.363 8.438 5,813 -0.05(-0.54%)
Mar 27, 2003 8.484 8.484 8.484 8.484 0 +0.00(+0.00%)
Mar 26, 2003 8.529 8.529 8.484 8.484 792 +0.15(+1.82%)
Mar 25, 2003 8.393 8.393 8.332 8.332 35,015 +0.14(+1.76%)
Mar 24, 2003 8.469 8.469 8.189 8.189 5,417 -0.55(-6.32%)
Mar 21, 2003 8.522 8.741 8.522 8.741 63,821 +0.45(+5.48%)
Mar 20, 2003 8.302 8.302 8.287 8.287 792 -0.16(-1.88%)
Mar 19, 2003 8.537 8.537 8.408 8.446 5,813 +0.07(+0.81%)
Mar 18, 2003 8.370 8.378 8.317 8.378 3,699 -0.10(-1.16%)
Mar 17, 2003 8.052 8.681 7.962 8.476 93,683 +0.38(+4.67%)
Mar 14, 2003 8.136 8.173 8.015 8.098 33,562 +0.33(+4.19%)
Mar 13, 2003 7.871 7.871 7.772 7.772 17,970 +0.32(+4.26%)
Mar 12, 2003 7.553 7.553 7.227 7.455 75,845 -0.12(-1.60%)
Mar 11, 2003 7.651 7.780 7.576 7.576 29,466 -0.12(-1.57%)
Mar 10, 2003 7.795 7.795 7.659 7.697 1,849 -0.17(-2.12%)
Mar 07, 2003 7.962 7.992 7.863 7.863 10,306 -0.39(-4.68%)
Mar 06, 2003 8.249 8.249 8.113 8.249 5,549 -0.04(-0.46%)
Mar 05, 2003 8.264 8.287 8.264 8.287 1,321 -0.01(-0.09%)
Mar 04, 2003 8.401 8.401 8.264 8.295 2,510 -0.34(-3.94%)
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.