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

Netherlands Ishares MSCI ETF (NY: EWN )

51.48 -0.26 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2009 12.08 12.08 11.89 12.03 154,444 +0.05(+0.44%)
May 28, 2009 11.94 12.06 11.77 11.98 163,064 +0.06(+0.51%)
May 27, 2009 12.09 12.22 11.87 11.92 77,832 -0.32(-2.60%)
May 26, 2009 11.92 12.28 11.78 12.24 252,332 +0.23(+1.95%)
May 22, 2009 12.05 12.11 11.99 12.00 34,312 +0.05(+0.44%)
May 21, 2009 11.87 12.00 11.82 11.95 67,450 +0.02(+0.13%)
May 20, 2009 12.00 12.12 11.93 11.93 177,579 +0.11(+0.96%)
May 19, 2009 11.73 11.92 11.72 11.82 236,072 +0.03(+0.26%)
May 18, 2009 11.56 11.79 11.54 11.79 63,880 +0.54(+4.77%)
May 15, 2009 11.36 11.49 11.19 11.25 24,629 -0.05(-0.47%)
May 14, 2009 11.25 11.36 11.21 11.31 36,880 +0.11(+0.95%)
May 13, 2009 11.24 11.33 11.16 11.20 61,430 -0.41(-3.52%)
May 12, 2009 11.72 11.73 11.45 11.61 38,663 +0.13(+1.12%)
May 11, 2009 11.46 11.57 11.43 11.48 34,709 -0.31(-2.63%)
May 08, 2009 11.49 11.79 11.48 11.79 22,033 +0.49(+4.35%)
May 07, 2009 11.51 11.54 11.24 11.30 41,598 +0.02(+0.13%)
May 06, 2009 11.25 11.33 11.13 11.28 125,357 +0.17(+1.57%)
May 05, 2009 11.15 11.18 10.99 11.11 27,018 -0.05(-0.41%)
May 04, 2009 10.87 11.16 10.87 11.16 56,306 +0.54(+5.14%)
May 01, 2009 10.58 10.62 10.50 10.61 19,152 +0.13(+1.23%)
Apr 30, 2009 10.62 10.70 10.41 10.48 109,110 +0.03(+0.29%)
Apr 29, 2009 10.31 10.56 10.30 10.45 17,147 +0.36(+3.60%)
Apr 28, 2009 9.899 10.19 9.899 10.09 57,709 +0.05(+0.45%)
Apr 27, 2009 10.05 10.21 9.966 10.04 63,523 -0.20(-1.92%)
Apr 24, 2009 10.25 10.32 10.17 10.24 150,538 +0.05(+0.45%)
Apr 23, 2009 10.08 10.19 9.971 10.19 155,558 +0.32(+3.22%)
Apr 22, 2009 9.861 10.07 9.823 9.876 98,674 -0.17(-1.66%)
Apr 21, 2009 9.680 10.06 9.680 10.04 84,925 +0.22(+2.23%)
Apr 20, 2009 10.09 10.09 9.785 9.823 70,998 -0.50(-4.84%)
Apr 17, 2009 10.30 10.37 10.22 10.32 131,665 +0.03(+0.29%)
Apr 16, 2009 10.25 10.33 10.16 10.29 95,020 +0.02(+0.15%)
Apr 15, 2009 10.10 10.32 10.03 10.28 106,207 +0.23(+2.26%)
Apr 14, 2009 10.13 10.16 10.01 10.05 214,001 -0.20(-1.92%)
Apr 13, 2009 10.04 10.32 10.04 10.25 160,336 +0.21(+2.11%)
Apr 09, 2009 10.05 10.09 9.943 10.04 32,041 +0.14(+1.36%)
Apr 08, 2009 9.869 10.01 9.770 9.900 89,464 +0.18(+1.80%)
Apr 07, 2009 9.763 9.869 9.695 9.725 54,948 -0.23(-2.28%)
Apr 06, 2009 9.963 9.990 9.861 9.952 27,180 -0.23(-2.23%)
Apr 03, 2009 10.00 10.18 9.922 10.18 192,846 +0.18(+1.82%)
Apr 02, 2009 9.967 10.18 9.944 9.997 197,853 +0.36(+3.77%)
Apr 01, 2009 9.309 9.680 9.293 9.634 139,576 +0.20(+2.17%)
Mar 31, 2009 9.313 9.513 9.284 9.430 84,654 +0.31(+3.40%)
Mar 30, 2009 9.157 9.203 9.036 9.119 82,456 -0.81(-8.16%)
Mar 26, 2009 9.831 9.977 9.763 9.929 54,220 +0.07(+0.69%)
Mar 25, 2009 9.730 9.919 9.657 9.861 49,916 +0.31(+3.25%)
Mar 24, 2009 9.680 9.770 9.543 9.551 26,940 -0.39(-3.96%)
Mar 23, 2009 9.732 9.967 9.710 9.944 51,981 +0.66(+7.09%)
Mar 20, 2009 9.369 9.496 9.241 9.286 150,484 -0.02(-0.16%)
Mar 19, 2009 9.445 9.558 9.271 9.301 320,973 -0.14(-1.52%)
Mar 18, 2009 8.945 9.521 8.923 9.445 106,676 +0.33(+3.65%)
Mar 17, 2009 8.900 9.112 8.855 9.112 74,668 +0.18(+2.03%)
Mar 16, 2009 9.036 9.135 8.915 8.930 103,185 +0.03(+0.34%)
Mar 13, 2009 8.855 8.930 8.681 8.900 0 +0.05(+0.60%)
Mar 12, 2009 8.514 8.892 8.431 8.847 51,050 +0.33(+3.82%)
Mar 11, 2009 8.643 8.688 8.453 8.522 75,400 -0.04(-0.44%)
Mar 10, 2009 8.325 8.628 8.325 8.559 75,705 +0.64(+8.13%)
Mar 09, 2009 7.886 8.151 7.886 7.916 65,398 -0.20(-2.43%)
Mar 06, 2009 8.189 8.257 7.939 8.113 0 +0.05(+0.56%)
Mar 05, 2009 8.242 8.310 8.015 8.068 22,380 -0.50(-5.83%)
Mar 04, 2009 8.332 8.688 8.332 8.567 110,144 +0.10(+1.16%)
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.