iShares MSCI Netherlands Index Fund Historical Stock Prices

(ETF)
EWN 
$24.58
*  
0.09
0.37%
Get EWN Alerts
*Delayed - data as of Aug. 26, 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.63  24.7199  24.58  24.58 38,050
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
07/21/2014 24.52 24.61 24.47 24.58 183,846
07/18/2014 24.42 24.6368 24.41 24.62 428,641
07/17/2014 24.68 24.76 24.43 24.45 353,518
07/16/2014 24.86 24.9 24.82 24.8799 26,218
07/15/2014 24.87 24.87 24.64 24.74 374,361
07/14/2014 24.97 25.0206 24.93 24.93 129,907
07/11/2014 24.77 24.8 24.71 24.78 170,978
07/10/2014 24.75 24.89 24.7 24.88 451,361
07/09/2014 25.28 25.43 25.28 25.425 69,997
07/08/2014 25.38 25.41 25.24 25.31 65,234
07/07/2014 25.63 25.65 25.54 25.58 66,849
07/03/2014 25.84 25.95 25.84 25.91 61,643
07/02/2014 25.68 25.76 25.67 25.76 170,803
07/01/2014 25.66 25.81 25.65 25.74 213,154
06/30/2014 25.52 25.66 25.52 25.6 389,148
06/27/2014 25.31 25.4 25.29 25.4 211,066
06/26/2014 25.33 25.4 25.14 25.4 43,458
06/25/2014 25.42 25.53 25.3705 25.51 517,677
06/24/2014 26.076 26.1225 25.95 25.95 223,913
06/23/2014 26.13 26.15 26.05 26.14 720,712
06/20/2014 26.366 26.366 26.27 26.33 36,294
06/19/2014 26.42 26.48 26.38 26.4 36,260
06/18/2014 26.18 26.35 26.12 26.35 67,014
06/17/2014 26.04 26.1448 26.02 26.12 86,831
06/16/2014 25.96 26.067 25.96 26.06 80,810
06/13/2014 26.02 26.06 25.98 26.04 144,608
06/12/2014 26.12 26.17 26.07 26.13 45,932
06/11/2014 26.18 26.18 26.08 26.12 82,161
06/10/2014 26.25 26.3 26.22 26.29 70,616
06/09/2014 26.29 26.37 26.27 26.3301 150,863
06/06/2014 26.27 26.37 26.22 26.35 178,865
06/05/2014 26.057 26.25 26.03 26.23 161,635
06/04/2014 25.86 25.9231 25.86 25.9 123,726
06/03/2014 25.91 25.95 25.86 25.9151 107,450
06/02/2014 25.94 25.9447 25.8701 25.9 31,506
05/30/2014 25.8799 25.93 25.8665 25.92 67,042
05/29/2014 25.77 25.89 25.77 25.88 76,741
05/28/2014 25.643 25.72 25.625 25.7 16,410
05/27/2014 25.86 25.9 25.74 25.83 93,984
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?