Skip to main content

Netherlands Ishares MSCI ETF (NY: EWN )

50.16 -0.57 (-1.12%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.75 22.91 22.49 22.49 119,448 -0.13(-0.56%)
Jul 30, 2007 22.39 22.62 22.34 22.62 38,880 +0.46(+2.06%)
Jul 27, 2007 22.46 22.54 22.16 22.16 207,498 -0.45(-1.99%)
Jul 26, 2007 22.86 23.05 22.38 22.61 400,566 -0.82(-3.48%)
Jul 25, 2007 23.49 23.58 23.22 23.43 237,426 -0.02(-0.10%)
Jul 24, 2007 23.88 23.88 23.41 23.45 282,721 -0.51(-2.12%)
Jul 23, 2007 23.94 24.05 23.88 23.96 77,093 +0.09(+0.38%)
Jul 20, 2007 24.03 24.08 23.80 23.87 82,705 -0.24(-0.99%)
Jul 19, 2007 24.12 24.20 24.05 24.11 61,995 +0.12(+0.51%)
Jul 18, 2007 23.97 24.08 23.82 23.99 199,481 -0.01(-0.04%)
Jul 17, 2007 24.02 24.11 23.97 24.00 109,828 -0.01(-0.03%)
Jul 16, 2007 24.07 24.12 23.96 24.00 75,623 +0.02(+0.06%)
Jul 13, 2007 23.94 24.02 23.86 23.99 173,159 +0.05(+0.22%)
Jul 12, 2007 23.64 23.97 23.64 23.94 78,696 +0.37(+1.59%)
Jul 11, 2007 23.40 23.58 23.40 23.56 39,148 +0.35(+1.52%)
Jul 10, 2007 23.40 23.51 23.21 23.21 230,612 -0.12(-0.51%)
Jul 09, 2007 23.29 23.43 23.28 23.33 668,322 +0.13(+0.55%)
Jul 06, 2007 23.08 23.22 23.07 23.20 100,475 +0.07(+0.29%)
Jul 05, 2007 23.11 23.20 22.96 23.13 93,794 -0.05(-0.23%)
Jul 03, 2007 23.16 23.19 23.10 23.19 30,196 +0.14(+0.62%)
Jul 02, 2007 22.90 23.04 22.90 23.04 195,205 +0.33(+1.45%)
Jun 29, 2007 22.76 22.84 22.58 22.72 58,120 +0.05(+0.23%)
Jun 28, 2007 22.60 22.78 22.59 22.66 56,250 +0.00(+0.00%)
Jun 27, 2007 22.42 22.66 22.31 22.66 67,740 +0.20(+0.90%)
Jun 26, 2007 22.67 22.75 22.46 22.46 130,805 -0.09(-0.40%)
Jun 25, 2007 22.63 22.79 22.48 22.55 92,058 -0.10(-0.43%)
Jun 22, 2007 22.81 22.89 22.57 22.65 111,431 -0.19(-0.85%)
Jun 21, 2007 22.62 22.86 22.60 22.84 93,661 +0.29(+1.29%)
Jun 20, 2007 22.94 22.95 22.55 22.55 78,563 -0.36(-1.57%)
Jun 19, 2007 22.77 22.94 22.76 22.91 95,799 +0.04(+0.20%)
Jun 18, 2007 22.93 22.95 22.82 22.86 56,517 +0.03(+0.13%)
Jun 15, 2007 22.78 22.93 22.78 22.83 139,489 +0.36(+1.60%)
Jun 14, 2007 22.33 22.53 22.33 22.48 103,281 +0.19(+0.84%)
Jun 13, 2007 22.11 22.30 22.07 22.29 192,266 +0.27(+1.22%)
Jun 12, 2007 22.15 22.30 21.96 22.02 140,425 -0.36(-1.60%)
Jun 11, 2007 22.28 22.47 22.22 22.38 132,141 -0.00(-0.00%)
Jun 08, 2007 22.16 22.42 22.12 22.38 84,442 +0.27(+1.22%)
Jun 07, 2007 22.45 22.56 22.08 22.11 442,920 -0.41(-1.83%)
Jun 06, 2007 22.72 22.77 22.50 22.52 209,448 -0.34(-1.47%)
Jun 05, 2007 23.01 23.01 22.78 22.86 726,176 -0.16(-0.68%)
Jun 04, 2007 23.01 23.05 22.96 23.01 253,994 +0.17(+0.75%)
Jun 01, 2007 22.96 23.00 22.78 22.84 1,091,201 -0.07(-0.29%)
May 31, 2007 22.94 23.03 22.88 22.91 179,346 +0.10(+0.43%)
May 30, 2007 22.57 22.82 22.57 22.81 152,583 +0.10(+0.46%)
May 29, 2007 22.79 22.89 22.68 22.71 173,427 -0.02(-0.10%)
May 25, 2007 22.61 22.77 22.56 22.73 63,866 +0.23(+1.03%)
May 24, 2007 22.71 22.80 22.46 22.50 130,404 -0.28(-1.25%)
May 23, 2007 22.88 22.97 22.76 22.78 190,930 -0.04(-0.16%)
May 22, 2007 22.80 22.89 22.78 22.82 67,874 +0.13(+0.59%)
May 21, 2007 22.72 22.78 22.65 22.69 279,212 -0.13(-0.56%)
May 18, 2007 22.75 22.86 22.69 22.81 159,665 +0.19(+0.83%)
May 17, 2007 22.63 22.72 22.51 22.63 161,535 +0.02(+0.07%)
May 16, 2007 22.76 22.76 22.47 22.61 220,992 -0.10(-0.43%)
May 15, 2007 22.67 22.94 22.60 22.71 345,251 +0.06(+0.26%)
May 14, 2007 22.80 22.80 22.57 22.65 194,938 -0.16(-0.72%)
May 11, 2007 22.51 22.81 22.51 22.81 161,268 +0.44(+1.98%)
May 10, 2007 22.69 22.78 22.31 22.37 350,595 -0.53(-2.32%)
May 09, 2007 22.79 22.91 22.75 22.90 186,120 -0.08(-0.34%)
May 08, 2007 23.01 23.01 22.75 22.98 389,877 -0.29(-1.24%)
May 07, 2007 23.30 23.31 23.22 23.27 201,485 -0.01(-0.03%)
May 04, 2007 23.31 23.31 23.15 23.28 367,296 +0.16(+0.68%)
May 03, 2007 23.09 23.12 22.89 23.12 372,240 +0.08(+0.36%)
May 02, 2007 22.92 23.07 22.88 23.04 574,394 +0.05(+0.23%)
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.