iShares MSCI Netherlands $25.56

up +0.03


21/4/2014 10:21 AM  |  NYSEARCA : EWN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWN historical data

Date Open High Low Close Volume
4/17/201425.4625.5625.4525.53170,196
4/16/201425.3925.5125.3425.51274,495
4/15/201425.3925.4225.0925.29139,022
4/14/201425.4325.4725.3125.42204,961
4/11/201425.5925.7325.5325.5371,234
4/10/201426.2026.2025.8225.82114,822
4/9/201426.0926.2626.0326.2690,667
4/8/201425.8226.0125.8225.9752,355
4/7/201426.0126.0425.9025.94218,990
4/4/201426.1526.2225.9926.01199,577
4/3/201426.2126.2126.0926.18200,798
4/2/201426.2826.3226.2426.29166,033
4/1/201426.2426.3426.2426.33104,797
3/31/201426.1726.2026.0826.12232,900
3/28/201425.8325.9025.7925.8592,561
3/27/201425.6125.6725.5625.62205,252
3/26/201425.6825.7025.4925.50466,785
3/25/201425.3725.5125.2725.45274,904
3/24/201425.2425.2724.9425.17378,556
3/21/201425.3225.3625.0525.06495,306
3/20/201425.0025.2924.9825.221,744,130
3/19/201425.4625.5125.0125.16469,519
3/18/201425.3325.5525.3325.5282,789
3/17/201425.2425.4025.2325.3392,102
3/14/201424.8425.0824.8424.9779,488
3/13/201425.6425.6424.9625.0177,446
3/12/201425.4125.5925.3225.5899,067
3/11/201425.6625.7625.5625.59171,302
3/10/201425.7825.7825.5225.6649,247
3/7/201425.9825.9825.7625.92275,682
3/6/201425.9126.0625.9126.0299,418
3/5/201425.6425.6925.6025.64105,191
3/4/201425.6125.6825.5825.66639,509
3/3/201425.0925.1724.9325.00242,688
2/28/201425.7125.8325.6125.7092,184
2/27/201425.3925.6025.3225.60230,364
2/26/201425.5025.5225.3625.4364,509
2/25/201425.7825.8025.6025.67123,690
2/24/201425.6325.8225.6325.70113,808
2/21/201425.6425.6925.5825.58118,818
2/20/201425.4425.5825.3925.5694,953
2/19/201425.7525.8625.5825.59114,166
2/18/201425.8625.8725.7325.8584,198
2/14/201425.5025.6025.4625.6087,743
2/13/201425.2325.4725.2325.4782,115
2/12/201425.2925.3625.2525.32138,895
2/11/201425.0925.3025.0625.29118,461
2/10/201424.9524.9924.9224.9640,235
2/7/201424.8725.0624.7925.03174,245
2/6/201424.7024.8824.6824.84123,131
2/5/201424.2724.3724.2224.32275,195
2/4/201424.2024.2824.1624.22303,488
2/3/201424.4324.4624.0124.02552,541
1/31/201424.2324.4624.1724.32131,924
1/30/201424.8124.8224.5924.74214,005
1/29/201424.7224.8924.6624.77106,069
1/28/201425.0325.1725.0325.13417,371
1/27/201425.1425.1424.8824.96400,098
1/24/201425.5025.5125.1025.12217,656
1/23/201425.9425.9525.7825.91114,238
1/22/201425.8825.9125.8225.8764,495
1/21/201425.8025.8025.5925.8080,768
1/17/201425.8025.8525.7025.71392,137
1/16/201425.9525.9925.8325.99215,085
1/15/201425.9626.0425.9226.03174,487
1/14/201425.9426.1125.9126.09209,335
1/13/201425.7225.8225.6525.68283,859
1/10/201425.7425.8825.7425.85386,886
1/9/201425.6025.6725.4525.66830,975
1/8/201425.6025.6425.5425.63100,576
1/7/201425.5625.6525.5325.6269,892
1/6/201425.5525.5825.4625.46209,496
1/3/201425.5125.5625.4725.4855,299
1/2/201425.5825.5825.4225.52372,634
12/31/201325.8126.0525.8125.93246,317
12/30/201325.7925.8325.7325.7985,163
12/27/201325.8225.8225.7225.7298,326
12/26/201325.4625.6425.4525.6375,237
12/24/201325.3125.4825.3125.4725,747
12/23/201325.2025.3025.2025.2688,593
12/20/201324.9225.0624.9225.03150,267
12/19/201324.6924.7624.6624.75103,342
12/18/201324.4524.7224.4424.66101,747
12/17/201324.4724.4824.3624.4088,287
12/16/201324.5624.6924.5324.57100,718
12/13/201324.3424.3424.1824.2736,475
12/12/201324.3924.4224.2124.24186,612
12/11/201324.9124.9324.6224.6457,625
12/10/201324.8824.9424.8324.8632,214
12/9/201324.8824.9324.8524.87119,671
12/6/201324.8024.9424.7624.9448,171
12/5/201324.7524.8024.5724.6292,358
12/4/201324.6124.7824.5924.74110,714
12/3/201324.9425.0424.9125.00285,982
12/2/201325.1625.2225.0825.08280,215
11/29/201325.3525.4025.2625.27280,364
11/27/201325.2525.3125.1925.2376,592
11/26/201325.0925.1625.0425.1260,290
11/25/201325.1525.1925.0825.1045,684
11/22/201325.0125.1125.0025.0995,325
Trading Center