$26.57 -0.30 (%) iShs MSCI NL Shs - NYSEARCA

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWN historical data

Date Open High Low Close Volume
5/29/201526.7026.7826.4526.57182,249
5/28/201526.8126.9026.6226.8735,090
5/27/201526.3826.8326.3326.81298,117
5/26/201526.6326.6726.2626.36134,426
5/22/201527.0427.0426.9226.9477,256
5/21/201527.0727.1827.0427.15339,364
5/20/201527.0427.2227.0427.12212,011
5/19/201526.9827.0826.9527.04133,395
5/18/201526.9227.0526.8326.991,163,080
5/15/201527.1727.3327.0927.30101,088
5/14/201527.0027.1026.9427.10174,223
5/13/201526.8026.8426.6026.64414,711
5/12/201526.5226.6326.4626.51540,496
5/11/201526.3626.5626.3626.501,485,690
5/8/201526.3326.6026.3326.5270,870
5/7/201525.9926.0925.9126.04523,730
5/6/201526.0426.2225.9526.0162,780
5/5/201526.2826.3025.8925.92112,785
5/4/201526.4026.4226.2626.28907,345
5/1/201526.3026.4026.1926.38215,618
4/30/201526.2126.3426.0526.11785,982
4/29/201526.3626.3826.0626.15809,943
4/28/201526.4226.5626.3226.5595,902
4/27/201526.6626.7826.6626.69112,025
4/24/201526.3426.4726.2026.4069,352
4/23/201525.9826.3425.9526.30926,861
4/22/201526.1626.1825.9926.15721,204
4/21/201526.0126.1025.9926.0450,725
4/20/201525.7725.8225.6925.7341,135
4/17/201525.7125.7125.5525.66193,862
4/16/201526.0826.1925.8926.07429,316
4/15/201526.1626.1625.8826.05152,185
4/14/201526.0826.1125.9926.0840,506
4/13/201526.0526.0925.9025.93149,174
4/10/201525.9626.0625.9626.0332,221
4/9/201526.0726.0725.8925.971,091,040
4/8/201526.2226.2225.9126.03311,396
4/7/201526.2126.3626.1126.11249,743
4/6/201525.9826.3525.9026.13636,874
4/2/201525.7525.9325.7025.91138,995
4/1/201525.5325.5325.2825.42138,077
3/31/201525.1925.3825.1525.2866,108
3/30/201525.5925.7725.5925.741,146,930
3/27/201525.2425.4925.2325.4691,321
3/26/201525.3725.4425.0925.33119,172
3/25/201526.1426.1425.7025.701,112,720
3/24/201526.2026.2526.0926.09434,030
3/23/201525.9726.1425.9226.07113,433
3/20/201525.8226.0525.7325.90113,893
3/19/201525.3525.4825.2425.3482,256
3/18/201525.2425.9525.2425.89235,301
3/17/201525.2825.3425.2225.32110,454
3/16/201525.3125.5325.3125.491,131,860
3/13/201524.9225.0624.8525.05850,559
3/11/201524.9225.0724.8224.93104,619
3/10/201524.9625.0124.8124.82164,544
3/9/201525.3425.3925.2425.34367,397
3/6/201525.5525.5925.3025.31597,354
3/5/201525.6925.7925.6525.7469,510
3/4/201525.5125.5625.3125.5461,033
3/3/201525.7525.7525.5425.61119,034
3/2/201525.7925.8525.7625.84298,820
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center