Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netherlands Ishares MSCI ETF (NY: EWN )

51.72 +0.24 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.87 10.87 10.71 10.72 116,939 -0.14(-1.32%)
Nov 27, 2002 10.70 10.86 10.61 10.86 92,758 +0.57(+5.51%)
Nov 26, 2002 10.56 10.66 10.29 10.29 117,996 -0.49(-4.56%)
Nov 25, 2002 10.75 10.78 10.75 10.78 2,906 +0.14(+1.35%)
Nov 22, 2002 10.65 10.65 10.64 10.64 1,717 -0.04(-0.35%)
Nov 21, 2002 10.56 10.71 10.56 10.68 7,003 +0.23(+2.25%)
Nov 20, 2002 10.15 10.48 10.15 10.44 158,958 +0.00(+0.00%)
Nov 19, 2002 10.51 10.51 10.41 10.44 16,120 +0.11(+1.10%)
Nov 18, 2002 10.45 10.45 10.33 10.33 88,001 -0.18(-1.73%)
Nov 15, 2002 10.26 10.51 10.26 10.51 792 +0.23(+2.21%)
Nov 14, 2002 10.19 10.35 10.19 10.29 5,417 +0.22(+2.18%)
Nov 13, 2002 10.07 10.07 10.07 10.07 132 -0.20(-1.99%)
Nov 12, 2002 10.13 10.29 10.13 10.27 227,271 +0.27(+2.73%)
Nov 11, 2002 10.10 10.10 9.997 9.997 1,849 -0.05(-0.53%)
Nov 08, 2002 10.22 10.26 10.03 10.05 156,579 -0.35(-3.35%)
Nov 07, 2002 10.47 10.47 10.40 10.40 3,039 -0.23(-2.21%)
Nov 06, 2002 10.67 10.67 10.49 10.63 792 +0.00(+0.00%)
Nov 05, 2002 10.63 10.63 10.63 10.63 132 +0.07(+0.64%)
Nov 04, 2002 10.60 10.60 10.56 10.56 1,849 +0.30(+2.87%)
Nov 01, 2002 10.32 10.32 10.19 10.27 2,774 +0.08(+0.82%)
Oct 31, 2002 10.15 10.25 10.15 10.19 2,774 +0.20(+2.05%)
Oct 30, 2002 9.982 9.982 9.982 9.982 528 +0.26(+2.65%)
Oct 29, 2002 9.944 9.944 9.725 9.725 16,120 -0.38(-3.75%)
Oct 28, 2002 10.16 10.32 10.07 10.10 49,286 +0.18(+1.83%)
Oct 25, 2002 9.846 9.922 9.846 9.922 1,321 -0.06(-0.61%)
Oct 24, 2002 10.01 10.06 9.960 9.982 3,964 -0.08(-0.83%)
Oct 23, 2002 9.990 10.07 9.899 10.07 115,750 -0.14(-1.41%)
Oct 22, 2002 10.15 10.21 10.15 10.21 264 +0.10(+0.97%)
Oct 21, 2002 10.22 10.22 10.07 10.11 2,114 -0.17(-1.69%)
Oct 18, 2002 10.07 10.29 10.07 10.29 9,777 +0.17(+1.72%)
Oct 17, 2002 10.41 10.41 10.11 10.11 36,204 +0.11(+1.14%)
Oct 16, 2002 9.997 9.997 9.997 9.997 132 -0.15(-1.49%)
Oct 15, 2002 10.22 10.22 10.07 10.15 13,081 +0.39(+3.95%)
Oct 14, 2002 9.687 9.763 9.687 9.763 13,874 +0.05(+0.47%)
Oct 11, 2002 9.468 9.717 9.468 9.717 10,702 +0.48(+5.16%)
Oct 10, 2002 8.945 9.241 8.945 9.241 10,438 +0.38(+4.27%)
Oct 09, 2002 9.082 9.082 8.862 8.862 1,717 -0.22(-2.42%)
Oct 08, 2002 8.938 9.112 8.938 9.082 9,249 -0.08(-0.91%)
Oct 07, 2002 9.172 9.203 9.157 9.165 17,045 -0.23(-2.42%)
Oct 04, 2002 9.430 9.430 9.392 9.392 1,057 -0.19(-1.97%)
Oct 03, 2002 9.581 9.581 9.581 9.581 0 +0.00(+0.00%)
Oct 02, 2002 9.725 9.725 9.581 9.581 6,474 +0.08(+0.88%)
Oct 01, 2002 9.377 9.498 9.377 9.498 18,763 +0.26(+2.87%)
Sep 30, 2002 9.014 9.233 9.014 9.233 8,060 -0.08(-0.89%)
Sep 27, 2002 9.604 9.611 9.316 9.316 7,003 -0.19(-1.99%)
Sep 26, 2002 9.354 9.642 9.354 9.505 3,567 +0.28(+3.04%)
Sep 25, 2002 9.006 9.225 9.006 9.225 39,640 +0.18(+2.01%)
Sep 24, 2002 8.938 9.074 8.938 9.044 10,438 -0.07(-0.75%)
Sep 23, 2002 9.119 9.119 8.968 9.112 6,738 -0.20(-2.19%)
Sep 20, 2002 9.566 9.566 9.316 9.316 6,738 -0.11(-1.12%)
Sep 19, 2002 9.430 9.430 9.422 9.422 924 -0.26(-2.73%)
Sep 18, 2002 9.687 9.687 9.687 9.687 132 -0.18(-1.84%)
Sep 17, 2002 10.00 10.03 9.869 9.869 18,631 -0.26(-2.61%)
Sep 16, 2002 10.13 10.13 10.13 10.13 792 +0.02(+0.22%)
Sep 13, 2002 10.37 10.37 10.11 10.11 27,351 -0.27(-2.62%)
Sep 12, 2002 10.38 10.38 10.38 10.38 1,982 -0.58(-5.25%)
Sep 11, 2002 10.82 10.97 10.82 10.96 1,717 +0.30(+2.77%)
Sep 10, 2002 10.63 10.66 10.63 10.66 3,171 +0.00(+0.00%)
Sep 09, 2002 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 06, 2002 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 05, 2002 10.30 10.66 10.30 10.66 1,849 +0.17(+1.66%)
Sep 04, 2002 10.63 10.63 10.49 10.49 52,853 -0.17(-1.63%)
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.