$24.44 -0.17 (%) iShs MSCI NL Shs - NYSEARCA

Aug. 28, 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
8/27/201524.5424.6424.3824.61354,267
8/26/201524.4524.4523.9424.43341,028
8/25/201524.7324.7323.9323.99605,843
8/24/201523.5024.4223.0323.86938,285
8/21/201524.8124.8524.2624.38135,428
8/20/201525.2025.2024.7824.80293,008
8/19/201525.4325.6225.3125.52301,884
8/18/201525.7525.8625.7125.75359,061
8/17/201525.4325.6425.3825.6377,381
8/14/201525.7025.7825.6125.77212,747
8/13/201525.9025.9525.7725.8988,008
8/12/201526.0226.1625.7826.16201,898
8/11/201526.6926.7026.4626.55219,197
8/10/201526.5726.9026.5726.89190,146
8/7/201526.3926.4926.3126.48148,624
8/6/201526.6426.6726.5226.57279,273
8/5/201526.6726.6826.5126.56143,042
8/4/201526.7526.7626.5426.61198,010
8/3/201526.8026.8226.5526.66964,001
7/31/201526.6326.6426.4426.50122,785
7/30/201526.2426.3326.0826.33100,999
7/29/201526.3226.5426.3026.36243,498
7/28/201526.2426.3926.1126.36445,292
7/27/201526.3226.3226.0826.11101,074
7/24/201526.4926.4926.1926.21976,193
7/23/201526.6526.7526.5526.61259,271
7/22/201526.3926.5626.3926.54102,826
7/21/201526.6026.6226.5226.5796,998
7/20/201526.6626.6726.5526.6076,133
7/17/201526.5426.5526.4426.50192,527
7/16/201526.6126.7226.5226.56138,813
7/15/201526.5126.6026.3826.50136,679
7/14/201526.4726.5226.4026.5049,569
7/13/201526.3526.4026.2326.2888,284
7/10/201526.2626.3126.1126.27979,809
7/9/201525.2625.3025.0325.06146,183
7/8/201524.6524.6924.4924.57150,213
7/7/201524.5625.0224.2524.95350,312
7/6/201524.9525.2624.9225.01906,981
7/2/201525.8425.8425.6525.72239,301
7/1/201526.1526.1825.8525.97188,829
6/30/201526.0526.0525.5025.69383,089
6/29/201526.0026.0925.6725.76250,039
6/26/201526.8326.9626.7226.79367,694
6/25/201526.6826.7626.5426.66128,662
6/24/201527.0727.0726.8626.89200,943
6/23/201527.2227.3027.1027.12100,095
6/22/201527.2027.4527.1727.2490,088
6/19/201526.4126.4926.3726.4499,498
6/18/201526.2326.7826.2326.46287,397
6/17/201526.0926.1325.6926.10529,772
6/16/201526.0626.2225.9626.1963,383
6/15/201525.9226.1825.9126.1689,915
6/12/201526.2526.4426.1126.3646,422
6/11/201526.8026.9326.6126.7482,545
6/10/201526.4026.7726.3926.66153,168
6/9/201526.0726.1925.9726.1361,379
6/8/201526.0526.1926.0226.15525,401
6/5/201526.0826.2225.9626.10333,436
6/4/201526.7627.0726.5226.6187,885
6/3/201526.7726.9926.7726.87897,110
6/2/201526.5226.6426.4126.4999,321
6/1/201526.5026.5026.2326.38140,783
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!