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 +0.70 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 10.15 10.26 10.15 10.19 2,774 +0.20(+2.05%)
Oct 30, 2002 9.983 9.983 9.983 9.983 528 +0.26(+2.65%)
Oct 29, 2002 9.945 9.945 9.725 9.725 16,119 -0.38(-3.75%)
Oct 28, 2002 10.16 10.32 10.07 10.10 49,284 +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 9.983 3,963 -0.08(-0.83%)
Oct 23, 2002 9.990 10.07 9.899 10.07 115,746 -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 36,203 +0.11(+1.14%)
Oct 16, 2002 9.998 9.998 9.998 9.998 132 -0.15(-1.49%)
Oct 15, 2002 10.22 10.22 10.07 10.15 13,080 +0.39(+3.95%)
Oct 14, 2002 9.687 9.763 9.687 9.763 13,873 +0.05(+0.47%)
Oct 11, 2002 9.468 9.718 9.468 9.718 10,702 +0.48(+5.16%)
Oct 10, 2002 8.946 9.241 8.946 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 9.173 9.203 9.158 9.165 17,044 -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 18,762 +0.26(+2.87%)
Sep 30, 2002 9.014 9.233 9.014 9.233 8,059 -0.08(-0.89%)
Sep 27, 2002 9.604 9.612 9.317 9.317 7,002 -0.19(-1.99%)
Sep 26, 2002 9.354 9.642 9.354 9.506 3,567 +0.28(+3.04%)
Sep 25, 2002 9.006 9.226 9.006 9.226 39,639 +0.18(+2.01%)
Sep 24, 2002 8.938 9.074 8.938 9.044 10,438 -0.07(-0.75%)
Sep 23, 2002 9.120 9.120 8.968 9.112 6,738 -0.20(-2.19%)
Sep 20, 2002 9.566 9.566 9.317 9.317 6,738 -0.11(-1.12%)
Sep 19, 2002 9.430 9.430 9.423 9.423 924 -0.26(-2.73%)
Sep 18, 2002 9.687 9.687 9.687 9.687 132 -0.18(-1.84%)
Sep 17, 2002 10.01 10.03 9.869 9.869 18,630 -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 27,350 -0.27(-2.62%)
Sep 12, 2002 10.38 10.38 10.38 10.38 1,981 -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 52,852 -0.17(-1.63%)
Sep 03, 2002 10.68 10.68 10.66 10.66 2,114 -0.50(-4.47%)
Aug 30, 2002 10.88 11.19 10.88 11.16 55,891 +0.01(+0.07%)
Aug 29, 2002 11.16 11.16 11.16 11.16 924 -0.11(-1.01%)
Aug 28, 2002 11.25 11.31 11.17 11.27 1,189 -0.24(-2.10%)
Aug 27, 2002 11.75 11.75 11.51 11.51 14,666 +0.09(+0.80%)
Aug 26, 2002 11.42 11.42 11.42 11.42 132 +0.10(+0.87%)
Aug 23, 2002 11.48 11.50 11.32 11.32 13,741 -0.19(-1.64%)
Aug 22, 2002 11.69 11.69 11.51 11.51 2,114 +0.23(+2.08%)
Aug 21, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Aug 20, 2002 11.28 11.28 11.28 11.28 6,870 +0.27(+2.48%)
Aug 16, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 15, 2002 11.00 11.08 10.97 11.00 2,378 +0.18(+1.68%)
Aug 14, 2002 10.56 10.82 10.56 10.82 21,008 +0.12(+1.13%)
Aug 13, 2002 10.48 10.70 10.48 10.70 20,480 +0.21(+2.02%)
Aug 12, 2002 10.49 10.49 10.49 10.49 132 +0.38(+3.74%)
Aug 07, 2002 10.22 10.22 10.11 10.11 24,444 +0.05(+0.45%)
Aug 06, 2002 10.16 10.16 10.07 10.07 3,963 +0.36(+3.74%)
Aug 05, 2002 10.03 10.06 9.695 9.703 36,335 -0.86(-8.10%)
Aug 02, 2002 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
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.