iShs MSCI NL Shs  $24.78

up +0.30


18/9/2014 04:00 PM  |  NYSEARCA : EWN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWN historical data

Date Open High Low Close Volume
9/17/201424.6624.6824.4424.4893,961
9/16/201424.5424.7424.5424.7248,095
9/15/201424.6224.6724.6124.6779,476
9/12/201424.6224.6924.5624.6325,017
9/11/201424.5224.6224.5024.5843,563
9/10/201424.5424.6924.5424.6934,452
9/9/201424.6124.6424.5424.6042,053
9/8/201424.6924.7724.6024.6427,287
9/5/201424.7824.8524.7224.8534,795
9/4/201424.7924.9124.6624.72103,682
9/3/201424.9324.9524.8324.87161,571
9/2/201424.6624.7224.6024.69484,485
8/29/201424.5624.6224.4624.6073,402
8/28/201424.5424.6324.5024.60224,829
8/27/201424.7124.7324.6324.6767,942
8/26/201424.6224.7224.5824.5838,050
8/25/201424.4224.5424.4124.4956,926
8/22/201424.3724.4224.2524.3067,594
8/21/201424.3624.5024.3524.4899,644
8/20/201424.2324.2824.2124.25110,312
8/19/201424.2524.2524.2024.2547,148
8/18/201424.1124.1524.0724.13122,038
8/15/201424.1624.2123.8424.05229,007
8/14/201423.9523.9623.8723.8868,567
8/13/201423.8723.9223.8123.82269,385
8/12/201423.7623.8323.7123.74167,053
8/11/201423.8923.9423.8523.87131,574
8/8/201423.4923.6823.4723.64296,041
8/7/201423.9223.9223.5723.61249,068
8/6/201423.6323.8223.6023.7885,810
8/5/201423.8823.8823.6523.71187,758
8/4/201423.9924.0223.7423.87195,528
8/1/201424.0124.1423.9624.01300,019
7/31/201424.2524.3124.1124.11238,936
7/30/201424.6224.6824.5024.63149,092
7/29/201424.5624.5924.4524.47809,819
7/28/201424.4224.4724.2624.4634,691
7/25/201424.6224.6324.3824.46116,908
7/24/201424.8624.8624.8024.83168,725
7/23/201424.8424.8424.7324.74134,942
7/22/201424.6824.7224.6524.6584,956
7/21/201424.5224.6124.4724.58183,846
7/18/201424.4224.6424.4124.62428,641
7/17/201424.6824.7624.4324.45353,518
7/16/201424.8624.9024.8224.8826,218
7/15/201424.8724.8724.6424.74374,361
7/14/201424.9725.0224.9324.93129,907
7/11/201424.7724.8024.7124.78170,978
7/10/201424.7524.8924.7024.88451,361
7/9/201425.2825.4325.2825.4369,997
7/8/201425.3825.4125.2425.3165,234
7/7/201425.6325.6525.5425.5866,849
7/3/201425.8425.9525.8425.9161,643
7/2/201425.6825.7625.6725.76170,803
7/1/201425.6625.8125.6525.74213,154
6/30/201425.5225.6625.5225.60389,148
6/27/201425.3125.4025.2925.40211,066
6/26/201425.3325.4025.1425.4043,458
6/25/201425.4225.5325.3725.51517,677
6/24/201426.0826.1225.9525.95223,913
6/20/201426.3726.3726.2726.3336,294
6/19/201426.4226.4826.3826.4036,260
6/18/201426.1826.3526.1226.3567,014
6/17/201426.0426.1526.0226.1286,831
6/16/201425.9626.0725.9626.0680,810
6/13/201426.0226.0625.9826.04144,608
6/12/201426.1226.1726.0726.1345,932
6/11/201426.1826.1826.0826.1282,161
6/10/201426.2526.3026.2226.2970,616
6/9/201426.2926.3726.2726.33150,863
6/6/201426.2726.3726.2226.35178,865
6/5/201426.0626.2526.0326.23161,635
6/4/201425.8625.9225.8625.90123,726
6/3/201425.9125.9525.8625.92107,450
6/2/201425.9425.9525.8725.9031,506
5/30/201425.8825.9325.8725.9267,042
5/29/201425.7725.8925.7725.8876,741
5/28/201425.6425.7225.6325.7016,410
5/27/201425.8625.9025.7425.8393,984
5/23/201425.6125.7425.6125.73138,488
5/22/201425.6025.6225.5725.6222,010
5/21/201425.4625.6025.4525.6050,254
5/20/201425.4925.5525.3825.4491,489
5/19/201425.4525.5525.4325.5443,308
5/16/201425.4025.4225.3125.4257,017
5/15/201425.4825.5525.3525.52134,977
5/13/201425.8025.8025.7125.7560,487
5/12/201425.8125.9025.8025.9034,609
5/8/201425.6925.8325.6725.74196,699
5/7/201425.6825.7425.5825.6779,649
5/6/201425.5125.5825.4725.49398,013
5/5/201425.3325.5325.2925.52107,819
5/2/201425.5025.6325.4725.56133,440
5/1/201425.7025.7725.6125.73366,221
4/30/201425.5825.7325.5425.7092,834
4/29/201425.4825.5625.4325.50113,896
4/28/201425.2825.3425.1325.28176,557
4/25/201425.3525.3525.1525.2064,545
4/24/201425.4025.4925.2125.4387,612
4/23/201425.5725.5725.5125.5256,633
Trading Center