$24.84 +0.04 (%) iShs MSCI NL Shs - NYSE ARCA

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWN historical data

Date Open High Low Close Volume
8/30/201624.9024.9324.7724.80137,185
8/29/201624.6024.7924.6024.78101,705
8/26/201624.8125.0424.5224.65279,090
8/25/201624.7524.7924.7024.72127,558
8/24/201624.8624.8824.7324.75137,137
8/23/201624.9425.0124.8724.87129,558
8/22/201624.6324.7424.6024.73104,373
8/19/201624.6324.7324.5724.71138,684
8/18/201624.7624.8424.7424.8479,302
8/17/201624.5224.7124.4524.65215,004
8/16/201624.6924.7624.6224.64865,920
8/15/201624.7024.8024.7024.72112,053
8/12/201624.6724.7024.6024.61118,606
8/11/201624.6124.7324.6024.66226,003
8/10/201624.5424.5424.4724.51229,350
8/9/201624.2424.4324.2324.36225,169
8/8/201623.9924.0723.9724.07511,626
8/5/201623.9124.0323.9024.00151,393
8/4/201623.7623.8623.7423.83529,361
8/3/201623.6823.7723.6523.75345,999
8/2/201623.8223.8523.6623.73319,346
8/1/201623.9023.9523.8123.87888,547
7/29/201623.9324.0923.9024.08275,807
7/28/201623.9123.9323.7823.86201,165
7/27/201623.9323.9323.6623.86202,118
7/26/201623.8123.8823.7323.86150,887
7/25/201623.7123.7723.6623.74187,346
7/22/201623.6923.7423.6423.6858,485
7/21/201623.6623.7423.5723.61336,750
7/20/201623.6123.7223.6123.68139,271
7/19/201623.4123.5023.3823.48156,751
7/18/201623.4523.6323.4523.56207,244
7/15/201623.4923.4923.3923.46377,900
7/14/201623.6423.6623.5623.59327,445
7/13/201623.3923.5223.3723.40280,459
7/12/201623.4023.4023.2923.321,039,960
7/11/201623.0723.1423.0323.07114,579
7/8/201622.6722.7822.6122.78227,986
7/7/201622.3422.4722.1922.29389,045
7/6/201622.1222.3321.9422.32472,306
7/5/201622.7122.7722.4122.47238,064
7/1/201623.2023.2123.0523.11439,361
6/30/201622.8623.1622.7723.15814,579
6/29/201622.5622.6622.5322.63208,194
6/28/201622.1622.2021.9122.20403,994
6/27/201621.8921.8921.4321.72558,579
6/24/201622.6023.0222.2822.29413,906
6/23/201624.4724.7524.2824.64175,956
6/22/201623.9924.1223.9023.93401,921
6/21/201624.2024.4024.0924.25194,248
6/20/201624.1624.2123.9823.99221,867
6/17/201623.3323.5023.1723.45277,621
6/16/201622.9323.4022.8223.39137,808
6/15/201623.3723.4123.2023.22156,955
6/14/201623.3323.4023.1723.32251,096
6/13/201623.7223.9323.6423.69128,676
6/10/201624.3524.3524.0524.12144,026
6/9/201625.0125.0324.9124.97108,793
6/8/201625.2825.3425.2525.3456,630
6/7/201625.3625.4225.3525.35270,768
6/6/201625.2025.2825.1525.22113,698
6/3/201625.0825.2725.0425.2247,636
6/2/201625.0125.0824.9825.08228,219
6/1/201624.8925.0724.8825.04170,648
5/31/201625.1025.1424.8124.911,122,740
5/27/201625.0225.0624.9525.02317,112
5/26/201625.0225.0424.9525.0189,581
5/25/201624.8624.9124.8324.85136,444
5/24/201624.3924.6724.3924.64263,384
5/23/201624.1024.2524.1024.18105,235
5/20/201624.1924.2524.1524.19290,760
5/19/201623.9423.9923.8423.93282,001
5/18/201623.9524.3023.9124.07552,473
5/17/201624.1624.2223.9423.98333,591
5/16/201624.0924.3424.0924.31164,579
5/13/201624.1324.2623.9924.02377,015
5/12/201624.5324.5524.1724.29320,869
5/11/201624.4724.6324.4724.49518,961
5/10/201624.5224.6424.4924.62487,062
5/9/201624.4524.4924.3624.37194,259
5/6/201624.2124.3624.2124.36510,392
5/5/201624.2324.2924.1624.22350,071
5/4/201624.3624.4224.2924.32127,302
5/3/201624.6924.6924.5224.56225,620
5/2/201624.7724.9724.7524.97169,399
4/29/201624.8124.8624.6424.72328,214
4/28/201624.8025.0424.7924.81381,642
4/27/201624.8424.9624.7924.91137,364
4/26/201624.8124.8824.6924.73116,113
4/25/201624.5724.6724.5524.67571,093
4/22/201624.7824.8524.6724.78131,377
4/21/201625.0625.0624.8524.86181,406
4/20/201625.2725.2925.1325.15344,398
4/19/201625.3125.4025.2625.36182,670
4/18/201624.7924.9624.7924.93103,543
4/15/201624.7924.8824.7524.79123,514
4/14/201624.8924.8924.7224.73163,306
4/13/201624.7724.8124.6824.77134,057
4/12/201624.4424.5724.2624.54993,229
4/11/201624.5424.6424.3324.33141,159
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center