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 (%)
Mar 28, 2024	49.49	49.56	49.56	49.48	87,481	-0.27(-0.54%)
Mar 27, 2024	49.68	49.75	49.45	49.75	44,741	+0.45(+0.91%)
Mar 26, 2024	49.56	49.59	49.30	49.30	133,080	+0.13(+0.26%)
Mar 25, 2024	49.07	49.36	49.07	49.17	92,525	+0.11(+0.22%)
Mar 22, 2024	48.98	49.23	48.96	49.06	191,348	-0.29(-0.59%)
Mar 21, 2024	49.42	49.50	49.25	49.35	550,905	+0.24(+0.49%)
Mar 20, 2024	48.44	49.11	48.32	49.11	122,405	+0.76(+1.57%)
Mar 19, 2024	48.03	48.44	47.90	48.35	218,465	+0.30(+0.62%)
Mar 18, 2024	48.34	48.43	48.05	48.05	88,796	-0.10(-0.21%)
Mar 15, 2024	48.37	48.40	48.03	48.15	101,089	-0.29(-0.60%)
Mar 14, 2024	48.76	48.84	48.23	48.44	94,318	-0.51(-1.04%)
Mar 13, 2024	49.09	49.13	48.88	48.95	466,994	-0.14(-0.29%)
Mar 12, 2024	48.69	49.09	48.34	49.09	94,823	+0.62(+1.28%)
Mar 11, 2024	48.60	48.60	48.26	48.47	47,163	-0.41(-0.84%)
Mar 08, 2024	49.65	49.65	48.83	48.88	175,909	-0.95(-1.91%)
Mar 07, 2024	49.23	49.98	49.23	49.83	183,079	+1.13(+2.32%)
Mar 06, 2024	48.45	48.84	48.33	48.70	199,255	+0.90(+1.88%)
Mar 05, 2024	48.19	48.26	47.59	47.80	88,168	-0.64(-1.32%)
Mar 04, 2024	48.31	48.61	48.29	48.44	81,821	+0.11(+0.23%)

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.