ISHARES MSCI NETHERLANDS INVST $22.09

up +0.01


21/5/2013 04:21 PM  |  NYSEARCA : EWN  |  Industries :
Type:

EWN historical data

Date Open High Low Close Volume
5/21/2013 21.98 22.11 21.91 22.09 248
5/20/2013 21.97 22.10 21.95 22.08 351
5/17/2013 21.80 21.99 21.80 21.96 1072
5/16/2013 21.89 21.93 21.76 21.78 1050
5/15/2013 21.77 21.91 21.77 21.91 806
5/14/2013 21.76 21.81 21.73 21.79 1113
5/13/2013 21.68 21.70 21.65 21.68 173
5/10/2013 21.70 21.75 21.60 21.75 640
5/9/2013 21.76 21.77 21.56 21.60 201
5/8/2013 21.74 21.84 21.73 21.81 910
5/7/2013 21.63 21.65 21.51 21.59 522
5/6/2013 21.63 21.63 21.50 21.57 780
5/3/2013 21.52 21.61 21.52 21.57 454
5/2/2013 21.15 21.33 21.14 21.29 2525
5/1/2013 21.33 21.35 21.15 21.16 866
4/30/2013 21.20 21.29 21.16 21.29 2910
4/29/2013 21.19 21.34 21.17 21.30 306
4/26/2013 21.01 21.07 20.99 21.04 2212
4/25/2013 21.10 21.17 21.04 21.05 284
4/24/2013 21.00 21.10 20.95 21.06 499
4/23/2013 20.77 20.96 20.77 20.93 1814
4/22/2013 20.56 20.60 20.39 20.55 1226
4/19/2013 20.65 20.70 20.61 20.65 728
4/18/2013 20.63 20.68 20.46 20.54 874
4/17/2013 20.93 20.93 20.47 20.57 2298
4/16/2013 21.07 21.10 20.96 21.10 222
4/15/2013 21.00 21.00 20.70 20.75 169
4/12/2013 21.08 21.15 20.99 21.15 439
4/11/2013 21.17 21.35 21.15 21.22 1607
4/10/2013 20.81 21.11 20.81 21.03 1683
4/9/2013 20.56 20.71 20.46 20.64 1300
4/8/2013 20.58 20.58 20.44 20.55 543
4/5/2013 20.32 20.52 20.27 20.47 2730
4/4/2013 20.54 20.70 20.48 20.70 1733
4/3/2013 20.80 20.81 20.63 20.63 1682
4/2/2013 20.67 20.85 20.66 20.69 1703
4/1/2013 20.59 20.60 20.38 20.43 1023
3/28/2013 20.57 20.62 20.49 20.59 828
3/27/2013 20.19 20.30 20.16 20.26 1361
3/26/2013 20.60 20.66 20.49 20.59 1470
3/25/2013 20.85 20.91 20.47 20.58 1831
3/22/2013 20.88 20.99 20.87 20.94 451
3/21/2013 20.83 20.93 20.77 20.80 5256
3/20/2013 21.03 21.06 20.94 20.98 568
3/19/2013 20.95 20.99 20.61 20.77 1262
3/18/2013 20.67 20.96 20.66 20.78 1178
3/15/2013 21.14 21.14 21.02 21.07 2028
3/14/2013 20.93 21.09 20.91 21.06 431
3/13/2013 20.85 20.90 20.74 20.86 599
3/12/2013 21.04 21.06 20.91 20.94 1293
3/11/2013 20.84 20.93 20.80 20.91 1214
3/8/2013 20.90 20.93 20.76 20.91 1053
3/7/2013 20.78 20.85 20.75 20.82 1300
3/6/2013 20.70 20.72 20.58 20.64 3128
3/5/2013 20.58 20.66 20.50 20.55 5333
3/4/2013 20.10 20.26 20.05 20.26 1147
3/1/2013 19.95 20.14 19.89 20.12 1422
2/28/2013 20.27 20.42 20.24 20.25 2814
2/27/2013 19.98 20.35 19.98 20.31 2369
2/26/2013 20.10 20.18 19.95 20.05 10281
2/25/2013 20.86 20.88 19.93 19.96 4433
2/22/2013 20.45 20.59 20.38 20.58 1623
2/21/2013 20.31 20.35 20.18 20.24 864
2/20/2013 21.14 21.16 20.76 20.79 996
2/19/2013 21.12 21.21 21.11 21.20 4772
2/15/2013 21.09 21.09 20.88 20.94 837
2/14/2013 21.01 21.15 21.01 21.13 437
2/13/2013 21.28 21.33 21.19 21.22 623
2/12/2013 21.06 21.22 21.06 21.15 431
2/11/2013 21.07 21.09 20.93 21.02 2629
2/8/2013 20.97 21.05 20.95 20.99 2415
2/7/2013 21.17 21.17 20.85 20.95 1007
2/6/2013 21.12 21.27 21.10 21.22 2075
2/5/2013 21.32 21.46 21.30 21.37 2100
2/4/2013 21.61 21.63 21.36 21.36 3508
2/1/2013 22.06 22.16 21.98 22.09 3954
1/31/2013 21.80 21.88 21.73 21.73 1192
1/30/2013 21.82 21.94 21.80 21.85 2364
1/29/2013 21.65 21.80 21.64 21.79 2349
1/28/2013 21.71 21.73 21.61 21.72 3041
1/25/2013 21.53 21.64 21.49 21.63 3565
1/24/2013 21.25 21.36 21.21 21.26 534
1/23/2013 21.17 21.21 21.08 21.21 1586
1/22/2013 21.15 21.23 21.10 21.22 359
1/18/2013 21.02 21.09 20.93 21.07 513
1/17/2013 21.05 21.21 21.04 21.13 455
1/16/2013 20.77 20.90 20.75 20.86 296
1/15/2013 20.78 20.90 20.75 20.89 381
1/14/2013 20.91 20.94 20.82 20.93 519
1/11/2013 21.00 21.08 20.95 21.06 1713
1/10/2013 20.89 20.99 20.80 20.97 439
1/9/2013 20.47 20.56 20.46 20.51 1904
1/8/2013 20.55 20.56 20.42 20.50 1040
1/7/2013 20.54 20.64 20.50 20.63 367
1/4/2013 20.47 20.64 20.43 20.59 3489
1/3/2013 20.55 20.60 20.42 20.43 1151
1/2/2013 20.78 20.81 20.56 20.68 2807
12/31/2012 20.25 20.55 20.17 20.51 3159
12/28/2012 20.23 20.25 20.14 20.14 1632
12/27/2012 20.43 20.48 20.28 20.39 578
Marketplace
Trading Center