iShares MSCI Netherlands Index Fund Historical Stock Prices

(ETF)
EWN 
$22.84
*  
0.34
1.47%
Get EWN Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading EWN now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  23.04  23.07  22.83  22.84 113,809
10/22/2014 23.03 23.07 22.83 22.84 114,109
10/21/2014 23.05 23.2 23.02 23.18 81,553
10/20/2014 22.5 22.77 22.48 22.74 77,605
10/17/2014 22.5301 22.6532 22.49 22.59 159,477
10/16/2014 21.79 22.29 21.79 22.12 326,497
10/15/2014 22.49 22.54 22.07 22.48 161,243
10/14/2014 22.72 22.88 22.66 22.71 393,508
10/13/2014 22.95 22.9858 22.67 22.68 114,018
10/10/2014 23.08 23.14 22.79 22.79 167,802
10/09/2014 23.54 23.59 23.15 23.17 145,162
10/08/2014 23.35 23.75 23.3 23.75 111,732
10/07/2014 23.59 23.59 23.325 23.33 52,981
10/06/2014 23.76 23.85 23.66 23.79 144,481
10/03/2014 23.53 23.58 23.4962 23.55 345,206
10/02/2014 23.77 23.77 23.4 23.55 260,872
10/01/2014 24.03 24.03 23.81 23.84 161,587
09/30/2014 24.06 24.23 24.05 24.14 44,622
09/29/2014 24.03 24.18 23.99 24.12 330,969
09/26/2014 24.21 24.29 24.14 24.23 56,667
09/25/2014 24.33 24.33 24.16 24.19 33,669
09/24/2014 24.38 24.54 24.31 24.52 62,952
09/23/2014 24.5 24.58 24.45 24.4513 62,296
09/22/2014 24.66 24.67 24.54 24.62 74,635
09/19/2014 24.73 24.8 24.69 24.75 100,435
09/18/2014 24.67 24.79 24.67 24.78 33,678
09/17/2014 24.659 24.68 24.44 24.48 93,961
09/16/2014 24.54 24.74 24.54 24.72 48,095
09/15/2014 24.62 24.67 24.61 24.67 79,476
09/12/2014 24.62 24.69 24.56 24.63 25,017
09/11/2014 24.52 24.62 24.5 24.58 43,563
09/10/2014 24.54 24.69 24.54 24.69 34,452
09/09/2014 24.61 24.638 24.54 24.6 42,053
09/08/2014 24.69 24.77 24.6 24.64 27,287
09/05/2014 24.78 24.85 24.72 24.85 34,795
09/04/2014 24.79 24.91 24.6631 24.72 103,682
09/03/2014 24.93 24.95 24.83 24.87 161,571
09/02/2014 24.66 24.72 24.6 24.69 484,485
08/29/2014 24.56 24.62 24.46 24.6 73,402
08/28/2014 24.54 24.63 24.5 24.6 224,829
08/27/2014 24.71 24.73 24.6255 24.67 67,942
08/26/2014 24.62 24.7199 24.58 24.58 38,050
08/25/2014 24.42 24.54 24.41 24.49 56,926
08/22/2014 24.37 24.42 24.25 24.3 67,594
08/21/2014 24.36 24.5 24.3483 24.48 99,644
08/20/2014 24.23 24.28 24.21 24.25 110,312
08/19/2014 24.25 24.25 24.2 24.25 47,148
08/18/2014 24.11 24.15 24.07 24.13 122,038
08/15/2014 24.16 24.21 23.84 24.05 229,007
08/14/2014 23.95 23.96 23.87 23.88 68,567
08/13/2014 23.87 23.92 23.805 23.82 269,385
08/12/2014 23.76 23.83 23.71 23.74 167,053
08/11/2014 23.89 23.935 23.85 23.865 131,574
08/08/2014 23.49 23.68 23.4663 23.64 296,041
08/07/2014 23.92 23.92 23.57 23.61 249,068
08/06/2014 23.63 23.82 23.6 23.78 85,810
08/05/2014 23.88 23.88 23.65 23.71 187,758
08/04/2014 23.99 24.02 23.7403 23.87 195,528
08/01/2014 24.01 24.14 23.96 24.01 300,019
07/31/2014 24.25 24.31 24.11 24.11 238,936
07/30/2014 24.62 24.68 24.5 24.63 149,092
07/29/2014 24.56 24.5901 24.45 24.47 809,819
07/28/2014 24.42 24.47 24.26 24.455 34,691
07/25/2014 24.62 24.63 24.38 24.46 116,908
07/24/2014 24.86 24.86 24.8 24.83 168,725
07/23/2014 24.84 24.84 24.725 24.735 134,942
07/22/2014 24.68 24.72 24.65 24.65 84,956
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?