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 (%)
Apr 29, 2022	37.48	37.86	36.82	37.02	128,860	-0.55(-1.46%)
Apr 28, 2022	37.18	37.71	36.71	37.57	224,199	+0.77(+2.09%)
Apr 27, 2022	36.68	37.11	36.39	36.80	140,343	-0.04(-0.10%)
Apr 26, 2022	37.95	37.95	36.77	36.83	269,567	-1.54(-4.02%)
Apr 25, 2022	38.10	38.39	37.74	38.38	246,149	-0.41(-1.07%)
Apr 22, 2022	39.39	39.44	38.79	38.79	235,559	-0.60(-1.52%)
Apr 21, 2022	40.51	40.53	39.30	39.39	176,985	-0.36(-0.90%)
Apr 20, 2022	40.13	40.13	39.57	39.74	154,387	+0.62(+1.58%)
Apr 19, 2022	38.43	39.15	38.38	39.13	275,581	+0.25(+0.64%)
Apr 18, 2022	38.61	39.24	38.61	38.88	1,167,524	+0.11(+0.27%)
Apr 14, 2022	39.24	39.27	38.77	38.77	105,115	-0.56(-1.42%)
Apr 13, 2022	38.57	39.40	38.52	39.33	650,735	+0.74(+1.92%)
Apr 12, 2022	39.18	39.46	38.52	38.59	82,193	-0.33(-0.84%)
Apr 11, 2022	39.31	39.48	38.89	38.91	173,385	-0.56(-1.42%)
Apr 08, 2022	39.48	39.81	39.37	39.47	167,182	-0.38(-0.94%)
Apr 07, 2022	39.87	40.01	39.38	39.85	200,069	+0.13(+0.32%)
Apr 06, 2022	39.68	39.97	39.30	39.72	228,900	-0.95(-2.34%)
Apr 05, 2022	41.38	41.44	40.55	40.68	131,822	-0.89(-2.13%)
Apr 04, 2022	41.15	41.65	41.15	41.56	2,154,423	+0.39(+0.96%)

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.