iShares MSCI Netherlands Index Fund Historical Stock Prices

(ETF)
EWN 
$25.59
*  
0.02
0.08%
Get EWN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading EWN now


Community Rating:
View:    EWN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  25.52  25.69  25.51  25.59 90,772
02/27/2015 25.52 25.69 25.51 25.59 90,772
02/26/2015 25.55 25.6399 25.54 25.61 64,143
02/25/2015 25.71 25.7484 25.63 25.73 145,299
02/24/2015 25.52 25.79 25.48 25.77 69,625
02/23/2015 25.43 25.51 25.39 25.46 101,507
02/20/2015 24.88 25.516 24.86 25.42 196,691
02/19/2015 25.09 25.22 25.05 25.1 384,244
02/18/2015 24.89 25.03 24.84 25.01 125,958
02/17/2015 24.8 24.96 24.66 24.93 569,213
02/13/2015 24.89 25 24.81 24.91 164,389
02/12/2015 24.65 24.84 24.635 24.83 148,970
02/11/2015 24.28 24.42 24.23 24.36 515,256
02/10/2015 24.08 24.11 23.92 24.09 344,113
02/09/2015 23.58 23.87 23.57 23.79 94,854
02/06/2015 24.13 24.2 23.89 23.93 571,395
02/05/2015 24.22 24.45 24.18 24.45 64,045
02/04/2015 24.17 24.29 23.99 24.02 232,043
02/03/2015 24.33 24.57 24.31 24.55 955,281
02/02/2015 23.93 24.17 23.85 24.135 398,617
01/30/2015 24.12 24.2 23.96 23.99 407,817
01/29/2015 24.16 24.33 24.08 24.31 661,577
01/28/2015 24.12 24.14 23.69 23.69 122,613
01/27/2015 24.12 24.26 24.05 24.205 67,428
01/26/2015 24.08 24.31 24.01 24.25 37,831
01/23/2015 23.89 23.99 23.75 23.75 86,025
01/22/2015 23.88 24.09 23.8 24.02 233,622
01/21/2015 23.78 24 23.71 24 187,808
01/20/2015 23.83 23.87 23.69 23.83 390,450
01/16/2015 23.3 23.6 23.23 23.57 133,568
01/15/2015 23.24 23.289 23.09 23.17 172,953
01/14/2015 23.3 23.41 23.23 23.37 187,920
01/13/2015 23.43 23.54 23.1 23.27 273,566
01/12/2015 23.29 23.33 23.07 23.1996 135,756
01/09/2015 23.25 23.25 22.91 23.05 134,363
01/08/2015 23.17 23.41 23.17 23.3 335,393
01/07/2015 22.85 23.01 22.69 22.95 822,950
01/06/2015 23.05 23.11 22.74 22.75 419,068
01/05/2015 23.29 23.29 22.9201 22.99 261,028
01/02/2015 23.89 23.94 23.6931 23.8 276,778
12/31/2014 24.11 24.16 23.88 23.905 606,821
12/30/2014 24.15 24.2 23.98 24 148,809
12/29/2014 24.2 24.305 24.2 24.24 242,858
12/26/2014 24.47 24.55 24.35 24.41 141,811
12/24/2014 24.29 24.505 24.24 24.48 125,438
12/23/2014 24.24 24.38 24.21 24.33 74,570
12/22/2014 24.19 24.27 24.15 24.27 161,387
12/19/2014 23.93 24.05 23.8899 24 141,037
12/18/2014 23.88 24.21 23.88 24.175 98,398
12/17/2014 23.36 23.75 23.33 23.57 263,987
12/16/2014 23.43 23.9 23.38 23.6 96,845
12/15/2014 24.01 24.04 23.44 23.47 260,842
12/12/2014 24.4 24.4 23.88 23.88 218,757
12/11/2014 24.5 24.59 24.35 24.36 172,949
12/10/2014 24.66 24.69 24.46 24.46 293,828
12/09/2014 24.65 24.69 24.51 24.65 502,072
12/08/2014 24.85 24.96 24.79 24.81 182,564
12/05/2014 24.96 25.065 24.91 25.02 199,820
12/04/2014 24.82 24.95 24.7603 24.81 402,412
12/03/2014 24.83 24.84 24.73 24.83 131,121
12/02/2014 25 25.0299 24.89 24.94 111,593
12/01/2014 24.97 24.99 24.87 24.93 1,100,474
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?