Skip to main content

Netherlands Ishares MSCI ETF (NY: EWN )

50.73 +0.15 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.41 33.52 33.17 33.21 211,073 -0.50(-1.48%)
Aug 28, 2020 33.63 33.72 33.42 33.71 143,653 +0.12(+0.36%)
Aug 27, 2020 34.10 34.11 33.43 33.59 139,683 -0.38(-1.11%)
Aug 26, 2020 33.65 34.01 33.64 33.96 81,396 +0.41(+1.23%)
Aug 25, 2020 33.65 33.65 33.31 33.55 92,862 +0.22(+0.66%)
Aug 24, 2020 33.46 33.46 33.18 33.33 125,584 +0.55(+1.68%)
Aug 21, 2020 32.43 32.81 32.42 32.78 169,936 -0.16(-0.49%)
Aug 20, 2020 32.72 32.97 32.71 32.94 87,928 -0.16(-0.48%)
Aug 19, 2020 33.54 33.54 33.10 33.10 141,246 -0.26(-0.79%)
Aug 18, 2020 33.60 33.62 33.29 33.36 1,351,353 -0.06(-0.17%)
Aug 17, 2020 33.36 33.45 33.32 33.42 127,333 +0.39(+1.17%)
Aug 14, 2020 33.06 33.17 32.98 33.03 108,644 -0.36(-1.07%)
Aug 13, 2020 33.52 33.62 33.33 33.39 99,581 -0.19(-0.56%)
Aug 12, 2020 33.40 33.70 33.35 33.58 263,564 +0.87(+2.67%)
Aug 11, 2020 33.13 33.13 32.65 32.70 809,393 -0.06(-0.17%)
Aug 10, 2020 32.76 32.79 32.52 32.76 108,538 -0.08(-0.26%)
Aug 07, 2020 32.80 32.93 32.65 32.84 201,114 -0.26(-0.79%)
Aug 06, 2020 32.95 33.15 32.82 33.11 124,513 +0.13(+0.40%)
Aug 05, 2020 33.14 33.27 32.94 32.98 241,410 +0.23(+0.72%)
Aug 04, 2020 32.42 32.75 32.37 32.74 85,972 +0.08(+0.23%)
Aug 03, 2020 32.38 32.69 32.28 32.67 191,479 +0.75(+2.36%)
Jul 31, 2020 32.48 32.51 31.69 31.91 242,614 -0.53(-1.62%)
Jul 30, 2020 32.05 32.48 31.79 32.44 180,652 -0.46(-1.40%)
Jul 29, 2020 32.73 32.97 32.64 32.90 143,532 +0.19(+0.57%)
Jul 28, 2020 32.77 32.92 32.68 32.71 67,446 -0.19(-0.57%)
Jul 27, 2020 32.76 33.00 32.71 32.90 145,467 +0.56(+1.74%)
Jul 24, 2020 32.36 32.50 32.24 32.34 163,871 -0.47(-1.43%)
Jul 23, 2020 33.01 33.19 32.71 32.81 147,063 -0.08(-0.26%)
Jul 22, 2020 32.76 32.89 32.71 32.89 66,484 +0.26(+0.81%)
Jul 21, 2020 32.95 32.96 32.56 32.63 244,289 -0.02(-0.06%)
Jul 20, 2020 32.45 32.68 32.37 32.65 118,623 +0.36(+1.11%)
Jul 17, 2020 32.28 32.31 32.11 32.29 201,965 +0.13(+0.41%)
Jul 16, 2020 31.95 32.29 31.95 32.16 259,108 -0.06(-0.18%)
Jul 15, 2020 32.56 32.65 32.10 32.22 249,973 -0.09(-0.29%)
Jul 14, 2020 31.81 32.35 31.81 32.31 105,390 +0.44(+1.39%)
Jul 13, 2020 32.22 32.51 31.82 31.87 213,735 -0.11(-0.35%)
Jul 10, 2020 31.86 32.02 31.68 31.98 907,250 +0.24(+0.77%)
Jul 09, 2020 32.18 32.18 31.52 31.74 156,903 -0.34(-1.05%)
Jul 08, 2020 31.80 32.07 31.72 32.07 156,640 +0.47(+1.49%)
Jul 07, 2020 31.79 31.91 31.59 31.60 207,227 -0.35(-1.09%)
Jul 06, 2020 31.87 32.17 31.79 31.95 199,100 +0.76(+2.44%)
Jul 02, 2020 31.28 31.42 31.16 31.19 81,935 +0.22(+0.70%)
Jul 01, 2020 30.83 31.05 30.75 30.97 255,592 +0.23(+0.76%)
Jun 30, 2020 30.50 30.82 30.49 30.74 181,323 +0.12(+0.40%)
Jun 29, 2020 30.42 30.66 30.37 30.62 166,646 +0.20(+0.65%)
Jun 26, 2020 30.82 30.82 30.38 30.42 337,106 -0.38(-1.22%)
Jun 25, 2020 30.45 30.81 30.23 30.80 702,456 +0.35(+1.14%)
Jun 24, 2020 30.92 31.00 30.36 30.45 142,927 -0.68(-2.17%)
Jun 23, 2020 31.36 31.44 31.12 31.12 72,181 +0.25(+0.82%)
Jun 22, 2020 30.73 30.89 30.59 30.87 113,828 +0.47(+1.55%)
Jun 19, 2020 30.86 30.91 30.31 30.40 143,227 -0.05(-0.15%)
Jun 18, 2020 30.50 30.63 30.38 30.45 57,628 -0.14(-0.46%)
Jun 17, 2020 30.70 30.83 30.49 30.59 277,854 +0.31(+1.02%)
Jun 16, 2020 30.38 30.55 30.03 30.28 218,321 +0.39(+1.32%)
Jun 15, 2020 29.11 29.95 29.11 29.88 130,987 +0.25(+0.83%)
Jun 12, 2020 29.87 29.91 29.18 29.64 203,831 +0.66(+2.29%)
Jun 11, 2020 29.81 29.92 28.91 28.98 561,386 -1.48(-4.85%)
Jun 10, 2020 30.70 30.76 30.37 30.45 107,777 -0.07(-0.21%)
Jun 09, 2020 30.35 30.74 30.19 30.52 331,356 -0.33(-1.06%)
Jun 08, 2020 30.81 30.87 30.51 30.84 78,726 +0.06(+0.18%)
Jun 05, 2020 30.95 31.12 30.76 30.79 117,759 +0.29(+0.95%)
Jun 04, 2020 30.18 30.57 30.18 30.50 62,701 +0.25(+0.83%)
Jun 03, 2020 29.83 30.39 29.73 30.25 140,136 +0.82(+2.79%)
Jun 02, 2020 29.24 29.43 29.16 29.42 135,923 +0.37(+1.29%)
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.