Quantcast

MSCI Netherlands Index Historical Stock Prices

(ETF)
EWN 
$31.05
*  
0.31
1.01%
Get EWN Alerts
*Delayed - data as of Jun. 22, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.06 31.1466 30.93 31.05 203,331
06/22/2018 31.08 31.1466 30.93 31.05 203,331
06/21/2018 30.87 30.87 30.65 30.74 349,246
06/20/2018 30.81 30.89 30.71 30.86 262,741
06/19/2018 30.7 30.82 30.54 30.82 94,164
06/18/2018 31.54 31.69 31.43 31.69 216,160
06/15/2018 31.94 31.97 31.785 31.88 194,594
06/14/2018 31.98 32.04 31.8734 31.92 388,288
06/13/2018 32.35 32.38 32.15 32.24 365,679
06/12/2018 32.37 32.37 32.19 32.23 172,892
06/11/2018 32.31 32.5 32.3 32.4 91,898
06/08/2018 32.07 32.23 31.93 32.16 194,036
06/07/2018 32.32 32.38 32.06 32.08 313,759
06/06/2018 32.06 32.28 31.93 32.26 347,826
06/05/2018 31.93 32 31.78 31.95 873,409
06/04/2018 31.93 31.93 31.77 31.83 294,890
06/01/2018 31.7 31.7 31.46 31.65 318,064
05/31/2018 31.47 31.5 31.19 31.35 361,480
05/30/2018 31.35 31.6 31.23 31.54 249,769
05/29/2018 31.28 31.37 30.91 31.07 468,530
05/25/2018 31.76 31.95 31.7 31.91 460,648
05/24/2018 31.97 32.02 31.77 31.95 128,385
05/23/2018 32 32.01 31.83 32.01 196,300
05/22/2018 32.42 32.5 32.32 32.35 219,527
05/21/2018 32.29 32.33 32.21 32.31 174,066
05/18/2018 31.98 32.02 31.83 31.95 214,876
05/17/2018 32.06 32.09 31.93 32 243,293
05/16/2018 31.96 32.095 31.92 32.09 122,798
05/15/2018 32.11 32.1842 32.03 32.07 171,176
05/14/2018 32.43 32.45 32.3 32.3 89,666
05/11/2018 32.15 32.2 32.07 32.11 78,824
05/10/2018 32.08 32.16 31.97 32.15 124,904
05/09/2018 31.83 31.97 31.8001 31.92 140,089
05/08/2018 31.77 31.95 31.71 31.95 300,776
05/07/2018 31.86 31.935 31.8 31.87 199,188
05/04/2018 31.56 31.96 31.53 31.96 230,617
05/03/2018 31.7 31.82 31.47 31.75 234,881
05/02/2018 32.07 32.1 31.825 31.835 209,751
05/01/2018 32.17 32.2 31.8 31.96 161,321
04/30/2018 32.21 32.3056 32.12 32.13 398,523
04/27/2018 32.22 32.35 32.16 32.34 118,685
04/26/2018 32.23 32.32 32.16 32.25 250,523
04/25/2018 32.06 32.15 31.95 32.09 120,602
04/24/2018 32.4 32.44 32.11 32.21 366,560
04/23/2018 32.38 32.41 32.21 32.29 153,991
04/20/2018 32.43 32.44 32.26 32.32 175,467
04/19/2018 32.8 32.92 32.465 32.54 241,547
04/18/2018 33.03 33.08 32.97 33.04 160,345
04/17/2018 32.92 33.05 32.86 33.02 112,525
04/16/2018 32.83 32.85 32.72 32.81 117,270
04/13/2018 32.76 32.76 32.62 32.7 91,758
04/12/2018 32.67 32.75 32.63 32.68 219,564
04/11/2018 32.56 32.69 32.48 32.48 253,239
04/10/2018 32.55 32.6622 32.48 32.61 273,547
04/09/2018 32.23 32.43 32.17 32.22 170,608
04/06/2018 32.16 32.22 31.85 31.94 236,786
04/05/2018 32.07 32.18 32.04 32.08 203,152
04/04/2018 31.44 31.86 31.44 31.86 499,915
04/03/2018 31.71 31.845 31.59 31.82 154,611
04/02/2018 31.94 32.16 31.35 31.56 198,138
03/29/2018 31.93 32.08 31.84 31.97 192,233
03/28/2018 31.88 32.07 31.77 31.795 125,596
03/27/2018 32.01 32.06 31.49 31.59 358,884
03/26/2018 31.81 31.94 31.53 31.94 75,802
03/23/2018 31.76 31.76 31.34 31.37 240,232
03/22/2018 31.89 32.01 31.63 31.63 177,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio