Indicators

Netherlands Ishares MSCI ETF (NY: EWN )

51.72 +0.70 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.66	47.82	47.43	47.74	363,893	+0.26(+0.55%)
Feb 28, 2024	47.38	47.61	47.35	47.48	69,163	-0.21(-0.44%)
Feb 27, 2024	47.82	47.98	47.60	47.69	191,130	-0.04(-0.08%)
Feb 26, 2024	47.62	47.80	47.55	47.73	68,474	+0.17(+0.36%)
Feb 23, 2024	47.81	47.85	47.49	47.56	194,064	-0.38(-0.79%)
Feb 22, 2024	47.96	48.11	47.73	47.94	244,892	+0.99(+2.11%)
Feb 21, 2024	46.65	46.95	46.53	46.95	301,396	+0.04(+0.07%)
Feb 20, 2024	47.03	47.07	46.70	46.91	296,608	-0.36(-0.75%)
Feb 16, 2024	47.46	47.65	47.24	47.27	334,750	+0.01(+0.02%)
Feb 15, 2024	47.05	47.34	46.95	47.26	154,839	+0.63(+1.35%)
Feb 14, 2024	46.39	46.63	46.32	46.63	73,249	+0.62(+1.35%)
Feb 13, 2024	45.94	46.33	45.75	46.01	241,881	-1.15(-2.44%)
Feb 12, 2024	47.21	47.47	47.11	47.16	101,460	-0.20(-0.42%)
Feb 09, 2024	47.04	47.44	46.99	47.36	87,935	+0.66(+1.41%)
Feb 08, 2024	46.57	46.75	46.50	46.70	145,565	+0.51(+1.10%)
Feb 07, 2024	46.07	46.31	46.04	46.19	211,851	+0.07(+0.15%)
Feb 06, 2024	45.84	46.14	45.76	46.12	145,122	+0.32(+0.70%)
Feb 05, 2024	45.54	45.88	45.33	45.80	107,371	-0.02(-0.04%)
Feb 02, 2024	45.73	45.87	45.59	45.82	152,628	-0.27(-0.59%)

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.