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 (%)
Apr 28, 2017	24.84	24.87	24.78	24.81	136,049	+0.01(+0.04%)
Apr 27, 2017	24.79	24.83	24.74	24.80	191,386	-0.01(-0.05%)
Apr 26, 2017	24.82	24.87	24.77	24.81	206,237	-0.15(-0.58%)
Apr 25, 2017	24.86	24.99	24.85	24.96	142,089	+0.12(+0.50%)
Apr 24, 2017	24.75	24.84	24.72	24.83	308,892	+0.93(+3.88%)
Apr 21, 2017	23.92	23.92	23.85	23.91	241,381	-0.01(-0.04%)
Apr 20, 2017	23.99	24.00	23.90	23.92	177,817	+0.17(+0.73%)
Apr 19, 2017	23.92	23.93	23.71	23.74	258,071	+0.05(+0.22%)
Apr 18, 2017	23.69	23.71	23.54	23.69	203,635	-0.09(-0.39%)
Apr 17, 2017	23.70	23.79	23.69	23.78	174,184	+0.17(+0.71%)
Apr 13, 2017	23.61	23.66	23.57	23.62	243,387	-0.11(-0.47%)
Apr 12, 2017	23.66	23.74	23.60	23.73	266,135	+0.04(+0.17%)
Apr 11, 2017	23.68	23.72	23.57	23.69	452,462	+0.05(+0.21%)
Apr 10, 2017	23.64	23.69	23.62	23.64	123,382	-0.00(-0.02%)
Apr 07, 2017	23.57	23.65	23.57	23.64	105,427	+0.04(+0.17%)
Apr 06, 2017	23.63	23.64	23.56	23.60	80,572	+0.01(+0.06%)
Apr 05, 2017	23.67	23.69	23.57	23.59	541,045	-0.09(-0.37%)
Apr 04, 2017	23.61	23.68	23.57	23.68	288,852	+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.