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 (%)
Sep 29, 2023	38.23	38.24	37.66	37.74	210,565	+0.32(+0.85%)
Sep 28, 2023	36.94	37.62	36.94	37.42	237,044	+0.34(+0.91%)
Sep 27, 2023	37.31	37.36	36.73	37.08	441,213	-0.24(-0.64%)
Sep 26, 2023	37.49	37.58	37.24	37.32	128,290	-0.50(-1.31%)
Sep 25, 2023	37.63	37.82	37.73	37.82	110,765	-0.27(-0.70%)
Sep 22, 2023	38.27	38.44	38.03	38.09	184,444	-0.05(-0.13%)
Sep 21, 2023	38.34	38.52	38.12	38.14	138,452	-0.54(-1.39%)
Sep 20, 2023	39.09	39.23	38.66	38.67	155,738	-0.06(-0.15%)
Sep 19, 2023	38.76	38.84	38.56	38.73	145,489	-0.03(-0.08%)
Sep 18, 2023	38.64	38.82	38.60	38.76	274,339	-0.20(-0.51%)
Sep 15, 2023	39.10	39.24	38.92	38.96	122,189	-0.49(-1.23%)
Sep 14, 2023	39.32	39.51	39.23	39.45	83,106	+0.33(+0.85%)
Sep 13, 2023	39.13	39.24	39.02	39.11	85,276	-0.13(-0.34%)
Sep 12, 2023	39.10	39.46	39.06	39.25	85,652	-0.49(-1.22%)
Sep 11, 2023	39.75	39.77	39.53	39.73	139,942	+0.37(+0.93%)
Sep 08, 2023	39.44	39.58	39.34	39.37	133,389	-0.17(-0.43%)
Sep 07, 2023	39.65	39.68	39.46	39.54	356,674	-0.80(-1.99%)
Sep 06, 2023	40.43	40.52	40.15	40.34	42,328	-0.01(-0.02%)
Sep 05, 2023	40.61	40.61	40.34	40.35	77,603	-0.46(-1.12%)

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.