Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.00	41.87	40.94	41.26	295,160	-0.85(-2.01%)
Feb 25, 2022	41.44	42.15	41.53	42.10	221,509	+0.81(+1.96%)
Feb 24, 2022	39.50	41.45	39.50	41.30	292,734	-0.33(-0.79%)
Feb 23, 2022	42.68	42.69	41.55	41.62	310,149	-0.51(-1.21%)
Feb 22, 2022	42.22	42.73	41.76	42.13	166,196	-1.20(-2.78%)
Feb 18, 2022				43.34	0	-0.29(-0.66%)
Feb 17, 2022	44.12	44.19	43.60	43.63	223,947	-1.01(-2.27%)
Feb 16, 2022	44.14	44.73	44.00	44.64	184,929	+0.29(+0.65%)
Feb 15, 2022	43.97	44.40	43.92	44.35	143,283	+1.22(+2.84%)
Feb 14, 2022	43.13	43.41	42.78	43.13	118,154	-0.23(-0.53%)
Feb 11, 2022	44.64	44.71	43.21	43.36	656,939	-1.41(-3.14%)
Feb 10, 2022	44.70	45.63	44.60	44.76	158,662	-0.92(-2.00%)
Feb 09, 2022	45.59	45.73	45.43	45.68	134,202	+0.98(+2.20%)
Feb 08, 2022	44.09	44.80	44.09	44.70	74,061	+0.26(+0.59%)
Feb 07, 2022	44.36	44.70	44.31	44.44	84,008	-0.03(-0.06%)
Feb 04, 2022	44.03	44.66	43.89	44.46	206,447	+0.32(+0.72%)
Feb 03, 2022	44.45		44.10	44.15	194,372	-1.23(-2.72%)
Feb 02, 2022	45.58	45.60	45.00	45.38	104,526	+0.28(+0.62%)

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.