Indicators

Netherlands Ishares MSCI ETF (NY: EWN )

51.06 +0.66 (+1.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.30	22.37	22.09	22.19	218,218	-0.25(-1.12%)
May 28, 2015	22.39	22.47	22.23	22.44	42,015	+0.05(+0.22%)
May 27, 2015	22.03	22.41	21.99	22.39	356,955	+0.38(+1.71%)
May 26, 2015	22.24	22.27	21.93	22.02	160,957	-0.48(-2.15%)
May 22, 2015	22.58	22.50	22.50	22.50	92,556	-0.18(-0.77%)
May 21, 2015	22.61	22.70	22.58	22.67	406,342	+0.03(+0.11%)
May 20, 2015	22.58	22.73	22.58	22.65	253,854	+0.07(+0.30%)
May 19, 2015	22.53	22.62	22.51	22.58	159,722	+0.04(+0.18%)
May 18, 2015	22.48	22.59	22.40	22.54	1,392,627	-0.25(-1.12%)
May 15, 2015	22.69	22.83	22.62	22.80	121,039	+0.16(+0.72%)
May 14, 2015	22.55	22.63	22.50	22.63	208,608	+0.38(+1.73%)
May 13, 2015	22.38	22.42	22.22	22.25	496,560	+0.11(+0.49%)
May 12, 2015	22.15	22.24	22.10	22.14	647,171	+0.01(+0.04%)
May 11, 2015	22.02	22.19	22.02	22.13	1,778,915	-0.02(-0.08%)
May 08, 2015	21.99	22.22	21.99	22.15	84,857	+0.40(+1.84%)
May 07, 2015	21.71	21.79	21.64	21.75	627,096	+0.02(+0.12%)
May 06, 2015	21.75	21.90	21.67	21.72	75,170	+0.08(+0.35%)
May 05, 2015	21.95	21.96	21.62	21.65	135,044	-0.30(-1.37%)
May 04, 2015	22.05	22.07	21.93	21.95	1,086,423	-0.08(-0.38%)

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.