Indicators

Netherlands Ishares MSCI ETF (NY: EWN )

51.19 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.83	12.83	12.71	12.76	12,420	+0.10(+0.78%)
Feb 26, 2004	12.69	12.71	12.55	12.66	28,936	-0.04(-0.30%)
Feb 25, 2004	12.87	12.87	12.65	12.70	4,228	-0.15(-1.18%)
Feb 24, 2004	12.64	12.88	12.61	12.85	15,062	-0.12(-0.93%)
Feb 23, 2004	13.02	13.04	12.88	12.97	6,870	+0.02(+0.18%)
Feb 20, 2004	13.17	13.17	12.83	12.95	20,083	-0.12(-0.93%)
Feb 19, 2004	13.15	13.15	13.00	13.07	28,011	-0.06(-0.46%)
Feb 18, 2004	13.22	13.24	13.13	13.13	19,819	+0.05(+0.41%)
Feb 17, 2004	13.21	13.21	13.07	13.08	8,324	+0.17(+1.35%)
Feb 13, 2004	13.11	13.11	12.82	12.90	29,861	-0.14(-1.05%)
Feb 12, 2004	13.02	13.05	12.90	13.04	16,780	-0.05(-0.35%)
Feb 11, 2004	12.89	13.09	12.83	13.09	34,750	+0.31(+2.43%)
Feb 10, 2004	12.87	12.90	12.77	12.78	6,606	+0.00(+0.00%)
Feb 09, 2004	12.83	12.83	12.74	12.78	3,038	+0.03(+0.24%)
Feb 06, 2004	12.68	12.74	12.66	12.74	8,192	+0.15(+1.20%)
Feb 05, 2004	12.68	12.68	12.59	12.59	1,717	+0.08(+0.60%)
Feb 04, 2004	12.36	12.52	12.36	12.52	5,020	+0.03(+0.24%)
Feb 03, 2004	12.56	12.59	12.45	12.49	4,888	-0.11(-0.84%)

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.