$25.59 -0.02 (%) iShs MSCI NL Shs - NYSEARCA

Feb. 27, 2015 | 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
2/27/201525.5225.6925.5125.5990,772
2/26/201525.5525.6425.5425.6164,143
2/25/201525.7125.7525.6325.73145,299
2/24/201525.5225.7925.4825.7769,625
2/23/201525.4325.5125.3925.46101,507
2/20/201524.8825.5224.8625.42196,691
2/19/201525.0925.2225.0525.10384,244
2/18/201524.8925.0324.8425.01125,958
2/17/201524.8024.9624.6624.93569,213
2/13/201524.8925.0024.8124.91164,389
2/12/201524.6524.8424.6424.83148,970
2/11/201524.2824.4224.2324.36515,256
2/10/201524.0824.1123.9224.09344,113
2/9/201523.5823.8723.5723.7994,854
2/6/201524.1324.2023.8923.93571,395
2/5/201524.2224.4524.1824.4564,045
2/4/201524.1724.2923.9924.02232,043
2/3/201524.3324.5724.3124.55955,281
2/2/201523.9324.1723.8524.14398,617
1/30/201524.1224.2023.9623.99407,817
1/29/201524.1624.3324.0824.31661,577
1/28/201524.1224.1423.6923.69122,613
1/27/201524.1224.2624.0524.2167,428
1/26/201524.0824.3124.0124.2537,831
1/23/201523.8923.9923.7523.7586,025
1/22/201523.8824.0923.8024.02233,622
1/21/201523.7824.0023.7124.00187,808
1/20/201523.8323.8723.6923.83390,450
1/16/201523.3023.6023.2323.57133,568
1/15/201523.2423.2923.0923.17172,953
1/14/201523.3023.4123.2323.37187,920
1/13/201523.4323.5423.1023.27273,566
1/12/201523.2923.3323.0723.20135,756
1/9/201523.2523.2522.9123.05134,363
1/8/201523.1723.4123.1723.30335,393
1/6/201523.0523.1122.7422.75419,068
1/5/201523.2923.2922.9222.99261,028
1/2/201523.8923.9423.6923.80318,678
12/31/201424.1124.1623.8823.91606,821
12/30/201424.1524.2023.9824.00148,809
12/29/201424.2024.3124.2024.24242,858
12/26/201424.4724.5524.3524.41141,811
12/24/201424.2924.5124.2424.48125,438
12/23/201424.2424.3824.2124.3374,570
12/22/201424.1924.2724.1524.27161,387
12/19/201423.9324.0523.8924.00141,037
12/18/201423.8824.2123.8824.1898,398
12/17/201423.3623.7523.3323.57263,987
12/16/201423.4323.9023.3823.6096,845
12/15/201424.0124.0423.4423.47260,842
12/12/201424.4024.4023.8823.88218,757
12/11/201424.5024.5924.3524.36172,949
12/10/201424.6624.6924.4624.46293,828
12/9/201424.6524.6924.5124.65502,072
12/8/201424.8524.9624.7924.81182,564
12/5/201424.9625.0724.9125.02199,820
12/4/201424.8224.9524.7624.81402,412
12/3/201424.8324.8424.7324.83131,121
12/2/201425.0025.0324.8924.94111,593
12/1/201424.9724.9924.8724.931,100,470
11/28/201424.9224.9424.8824.9194,894
11/26/201424.6624.7424.6624.7434,153
11/25/201424.5824.6324.5324.60285,003
11/24/201424.4824.4924.3724.49151,245
11/21/201424.4424.4624.2324.32165,623
11/20/201424.2624.3624.2624.33143,548
11/19/201424.5124.5924.3424.4358,839
11/18/201424.2824.3924.2624.33112,884
11/17/201423.9524.0623.9424.0253,846
11/14/201423.7724.0423.7724.0193,620
11/13/201423.8624.0623.8623.97121,317
11/12/201423.8523.8923.7823.82120,639
11/11/201423.9424.0623.8924.0298,081
11/10/201423.9023.9123.7923.90173,292
11/7/201423.6223.6923.4823.67129,542
11/6/201423.8423.9123.6723.74104,998
11/5/201423.7923.7923.6723.7352,723
11/4/201423.6023.6023.4723.57188,617
11/3/201423.6023.6123.4823.5671,136
10/31/201423.6723.7723.6023.7677,751
10/30/201423.1823.4923.1723.46328,722
10/29/201423.5623.6223.2123.29380,706
10/28/201423.5523.6623.5123.65528,157
10/27/201422.9723.2222.9323.1678,205
10/24/201423.0523.1422.9923.14165,087
10/23/201423.0123.1022.9723.0419,062
10/22/201423.0323.0722.8322.84114,109
10/21/201423.0523.2023.0223.1881,553
10/20/201422.5022.7722.4822.7477,605
10/17/201422.5322.6522.4922.59159,477
10/16/201421.7922.2921.7922.12326,497
10/15/201422.4922.5422.0722.48161,243
10/14/201422.7222.8822.6622.71393,508
10/13/201422.9522.9922.6722.68114,018
10/10/201423.0823.1422.7922.79167,802
10/9/201423.5423.5923.1523.17145,162
10/8/201423.3523.7523.3023.75111,732
10/7/201423.5923.5923.3323.3352,981
10/6/201423.7623.8523.6623.79151,781
10/3/201423.5323.5823.5023.55345,206
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center