Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netherlands Ishares MSCI ETF (NY: EWN )

50.99 -1.08 (-2.07%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.984 9.984 9.842 9.887 1,068 +0.11(+1.15%)
Dec 30, 2002 9.909 9.909 9.775 9.775 1,469 +0.01(+0.15%)
Dec 27, 2002 9.947 9.954 9.760 9.760 7,749 -0.19(-1.95%)
Dec 26, 2002 10.10 10.10 9.954 9.954 1,603 +0.00(+0.00%)
Dec 24, 2002 10.10 10.10 9.954 9.954 1,603 +0.08(+0.83%)
Dec 23, 2002 9.999 9.999 9.872 9.872 13,361 -0.26(-2.59%)
Dec 20, 2002 9.969 10.13 9.969 10.13 5,611 +0.28(+2.89%)
Dec 19, 2002 9.992 9.992 9.849 9.849 12,292 -0.07(-0.68%)
Dec 18, 2002 10.02 10.02 9.917 9.917 935 -0.34(-3.28%)
Dec 17, 2002 10.31 10.31 10.11 10.25 20,308 -0.11(-1.08%)
Dec 16, 2002 10.07 10.37 10.07 10.37 20,308 +0.34(+3.44%)
Dec 13, 2002 10.10 10.10 9.992 10.02 33,536 -0.19(-1.83%)
Dec 12, 2002 10.14 10.21 10.14 10.21 801 +0.10(+0.96%)
Dec 11, 2002 10.17 10.17 10.07 10.11 2,805 +0.11(+1.12%)
Dec 10, 2002 9.999 9.999 9.999 9.999 400 -0.17(-1.69%)
Dec 09, 2002 10.28 10.28 10.03 10.17 8,016 -0.22(-2.16%)
Dec 06, 2002 10.03 10.40 10.03 10.40 5,344 -0.08(-0.79%)
Dec 05, 2002 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Dec 04, 2002 10.29 10.48 10.26 10.48 8,684 +0.04(+0.36%)
Dec 03, 2002 10.62 10.62 10.44 10.44 28,459 -0.47(-4.32%)
Dec 02, 2002 10.96 10.96 10.79 10.91 81,235 +0.31(+2.97%)
Nov 29, 2002 10.75 10.75 10.59 10.60 118,245 -0.14(-1.32%)
Nov 27, 2002 10.58 10.74 10.49 10.74 93,794 +0.56(+5.51%)
Nov 26, 2002 10.45 10.55 10.18 10.18 119,314 -0.49(-4.56%)
Nov 25, 2002 10.63 10.67 10.63 10.67 2,939 +0.14(+1.35%)
Nov 22, 2002 10.53 10.53 10.52 10.52 1,736 -0.04(-0.35%)
Nov 21, 2002 10.44 10.59 10.44 10.56 7,081 +0.23(+2.25%)
Nov 20, 2002 10.04 10.37 10.04 10.33 160,734 +0.00(+0.00%)
Nov 19, 2002 10.40 10.40 10.30 10.33 16,300 +0.11(+1.10%)
Nov 18, 2002 10.34 10.34 10.22 10.22 88,984 -0.18(-1.73%)
Nov 15, 2002 10.15 10.40 10.15 10.40 801 +0.22(+2.21%)
Nov 14, 2002 10.07 10.24 10.07 10.17 5,478 +0.22(+2.18%)
Nov 13, 2002 9.954 9.954 9.954 9.954 133 -0.20(-1.99%)
Nov 12, 2002 10.02 10.17 10.01 10.16 229,811 +0.27(+2.72%)
Nov 11, 2002 9.984 9.984 9.887 9.887 1,870 -0.05(-0.53%)
Nov 08, 2002 10.11 10.15 9.917 9.939 158,329 -0.34(-3.35%)
Nov 07, 2002 10.36 10.36 10.28 10.28 3,073 -0.23(-2.21%)
Nov 06, 2002 10.55 10.55 10.37 10.52 801 +0.00(+0.00%)
Nov 05, 2002 10.52 10.52 10.52 10.52 133 +0.07(+0.65%)
Nov 04, 2002 10.48 10.48 10.45 10.45 1,870 +0.29(+2.87%)
Nov 01, 2002 10.21 10.21 10.08 10.16 2,805 +0.08(+0.82%)
Oct 31, 2002 10.04 10.14 10.04 10.07 2,805 +0.20(+2.05%)
Oct 30, 2002 9.872 9.872 9.872 9.872 534 +0.25(+2.65%)
Oct 29, 2002 9.835 9.835 9.617 9.617 16,300 -0.37(-3.75%)
Oct 28, 2002 10.05 10.20 9.962 9.992 49,836 +0.18(+1.83%)
Oct 25, 2002 9.737 9.812 9.737 9.812 1,336 -0.06(-0.61%)
Oct 24, 2002 9.902 9.947 9.849 9.872 4,008 -0.08(-0.83%)
Oct 23, 2002 9.879 9.954 9.790 9.954 117,043 -0.14(-1.41%)
Oct 22, 2002 10.04 10.10 10.04 10.10 267 +0.10(+0.97%)
Oct 21, 2002 10.10 10.10 9.962 9.999 2,137 -0.17(-1.69%)
Oct 18, 2002 9.962 10.17 9.962 10.17 9,887 +0.17(+1.72%)
Oct 17, 2002 10.29 10.29 9.999 9.999 36,609 +0.11(+1.14%)
Oct 16, 2002 9.887 9.887 9.887 9.887 133 -0.15(-1.49%)
Oct 15, 2002 10.10 10.10 9.962 10.04 13,227 +0.38(+3.95%)
Oct 14, 2002 9.580 9.655 9.580 9.655 14,029 +0.04(+0.47%)
Oct 11, 2002 9.363 9.610 9.363 9.610 10,822 +0.47(+5.16%)
Oct 10, 2002 8.847 9.138 8.847 9.138 10,555 +0.37(+4.27%)
Oct 09, 2002 8.981 8.981 8.764 8.764 1,736 -0.22(-2.42%)
Oct 08, 2002 8.839 9.011 8.839 8.981 9,352 -0.08(-0.91%)
Oct 07, 2002 9.071 9.101 9.056 9.064 17,235 -0.22(-2.42%)
Oct 04, 2002 9.326 9.326 9.288 9.288 1,068 -0.19(-1.97%)
Oct 03, 2002 9.475 9.475 9.475 9.475 0 +0.00(+0.00%)
Oct 02, 2002 9.617 9.617 9.475 9.475 6,546 +0.08(+0.88%)
Oct 01, 2002 9.273 9.393 9.273 9.393 18,972 +0.26(+2.87%)
Sep 30, 2002 8.914 9.131 8.914 9.131 8,150 -0.08(-0.89%)
Sep 27, 2002 9.498 9.505 9.213 9.213 7,081 -0.19(-1.99%)
Sep 26, 2002 9.251 9.535 9.251 9.400 3,607 +0.28(+3.04%)
Sep 25, 2002 8.906 9.123 8.906 9.123 40,083 +0.18(+2.01%)
Sep 24, 2002 8.839 8.974 8.839 8.944 10,555 -0.07(-0.75%)
Sep 23, 2002 9.019 9.019 8.869 9.011 6,814 -0.20(-2.19%)
Sep 20, 2002 9.460 9.460 9.213 9.213 6,814 -0.10(-1.12%)
Sep 19, 2002 9.326 9.326 9.318 9.318 935 -0.26(-2.73%)
Sep 18, 2002 9.580 9.580 9.580 9.580 133 -0.18(-1.84%)
Sep 17, 2002 9.894 9.917 9.760 9.760 18,839 -0.26(-2.61%)
Sep 16, 2002 10.02 10.02 10.02 10.02 801 +0.02(+0.22%)
Sep 13, 2002 10.25 10.25 9.999 9.999 27,657 -0.27(-2.62%)
Sep 12, 2002 10.27 10.27 10.27 10.27 2,004 -0.57(-5.25%)
Sep 11, 2002 10.70 10.84 10.70 10.84 1,736 +0.29(+2.77%)
Sep 10, 2002 10.51 10.55 10.51 10.55 3,206 +0.00(+0.00%)
Sep 09, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 06, 2002 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 05, 2002 10.19 10.55 10.19 10.55 1,870 +0.17(+1.66%)
Sep 04, 2002 10.51 10.51 10.37 10.37 53,444 -0.17(-1.63%)
Sep 03, 2002 10.56 10.56 10.55 10.55 2,137 -0.49(-4.47%)
Aug 30, 2002 10.76 11.07 10.76 11.04 56,517 +0.01(+0.07%)
Aug 29, 2002 11.03 11.03 11.03 11.03 935 -0.11(-1.01%)
Aug 28, 2002 11.12 11.18 11.05 11.14 1,202 -0.24(-2.10%)
Aug 27, 2002 11.62 11.62 11.38 11.38 14,830 +0.09(+0.80%)
Aug 26, 2002 11.29 11.29 11.29 11.29 133 +0.10(+0.87%)
Aug 23, 2002 11.35 11.38 11.20 11.20 13,895 -0.19(-1.64%)
Aug 22, 2002 11.56 11.56 11.38 11.38 2,137 +0.23(+2.08%)
Aug 21, 2002 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 20, 2002 11.15 11.15 11.15 11.15 6,947 +0.27(+2.48%)
Aug 16, 2002 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Aug 15, 2002 10.88 10.96 10.84 10.88 2,404 +0.18(+1.68%)
Aug 14, 2002 10.44 10.70 10.44 10.70 21,244 +0.12(+1.13%)
Aug 13, 2002 10.37 10.58 10.37 10.58 20,709 +0.21(+2.02%)
Aug 12, 2002 10.37 10.37 10.37 10.37 133 +0.37(+3.74%)
Aug 07, 2002 10.10 10.11 9.999 9.999 24,718 +0.04(+0.45%)
Aug 06, 2002 10.04 10.04 9.954 9.954 4,008 +0.36(+3.74%)
Aug 05, 2002 9.917 9.947 9.588 9.595 36,743 -0.85(-8.10%)
Aug 02, 2002 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Aug 01, 2002 10.42 10.44 10.42 10.44 1,603 -0.40(-3.66%)
Jul 31, 2002 10.52 10.84 10.49 10.84 25,653 +0.03(+0.28%)
Jul 30, 2002 10.60 10.81 10.60 10.81 1,469 -0.11(-1.03%)
Jul 29, 2002 10.50 10.92 10.50 10.92 5,745 +0.79(+7.76%)
Jul 26, 2002 10.14 10.14 10.13 10.13 10,421 -0.12(-1.17%)
Jul 25, 2002 10.07 10.33 10.07 10.25 30,596 +0.04(+0.37%)
Jul 24, 2002 9.288 10.22 9.288 10.22 30,596 +0.41(+4.20%)
Jul 23, 2002 10.03 10.03 9.805 9.805 3,206 -0.82(-7.68%)
Jul 22, 2002 10.78 10.78 10.29 10.62 10,421 -0.46(-4.12%)
Jul 19, 2002 11.16 11.16 11.08 11.08 14,830 -0.37(-3.27%)
Jul 17, 2002 11.50 11.50 11.42 11.45 7,214 -0.22(-1.92%)
Jul 12, 2002 12.00 12.00 11.68 11.68 5,478 -0.04(-0.38%)
Jul 11, 2002 11.82 11.82 11.65 11.72 11,356 -0.34(-2.79%)
Jul 10, 2002 12.24 12.24 12.05 12.06 2,137 -0.76(-5.90%)
Jul 09, 2002 12.91 12.91 12.81 12.81 12,559 +0.01(+0.06%)
Jul 08, 2002 13.05 13.05 12.81 12.81 3,741 +0.09(+0.71%)
Jul 05, 2002 12.72 12.72 12.72 12.72 1,068 +0.58(+4.81%)
Jul 04, 2002 12.27 12.27 12.13 12.13 25,118 +0.00(+0.00%)
Jul 03, 2002 12.27 12.27 12.13 12.13 25,118 -0.33(-2.64%)
Jul 02, 2002 12.58 12.61 12.43 12.46 14,296 -0.56(-4.31%)
Jul 01, 2002 13.03 13.17 13.02 13.02 34,872 +0.00(+0.00%)
Jun 28, 2002 12.94 13.14 12.94 13.02 2,004 +0.41(+3.26%)
Jun 27, 2002 12.64 12.65 12.60 12.61 35,540 +0.44(+3.63%)
Jun 26, 2002 12.06 12.30 12.06 12.17 2,805 -0.10(-0.85%)
Jun 25, 2002 12.42 12.42 12.27 12.27 1,202 +0.03(+0.24%)
Jun 21, 2002 12.33 12.33 12.33 12.24 6,814 -0.04(-0.30%)
Jun 20, 2002 12.24 12.28 12.24 12.28 267 -0.04(-0.30%)
Jun 19, 2002 12.57 12.60 12.31 12.32 17,903 -0.40(-3.12%)
Jun 18, 2002 12.51 12.75 12.51 12.72 3,206 -0.01(-0.06%)
Jun 17, 2002 12.33 12.86 12.33 12.72 33,669 +0.49(+4.04%)
Jun 14, 2002 12.16 12.23 12.06 12.23 2,672 -0.49(-3.83%)
Jun 12, 2002 12.69 12.72 12.62 12.72 13,361 -0.08(-0.64%)
Jun 11, 2002 12.87 12.91 12.80 12.80 44,893 +0.01(+0.12%)
Jun 10, 2002 13.00 13.00 12.65 12.78 17,903 +0.10(+0.77%)
Jun 07, 2002 12.87 12.87 12.69 12.69 21,644 -0.27(-2.08%)
Jun 06, 2002 13.10 13.10 12.96 12.96 22,045 +0.04(+0.35%)
Jun 05, 2002 12.88 13.05 12.88 12.91 7,214 -0.46(-3.42%)
May 31, 2002 13.28 13.37 13.28 13.37 2,939 -0.23(-1.71%)
May 28, 2002 13.62 13.65 13.47 13.60 16,701 +0.13(+0.94%)
May 27, 2002 13.46 13.51 13.33 13.47 4,409 +0.00(+0.00%)
May 24, 2002 13.46 13.51 13.33 13.47 4,409 -0.07(-0.55%)
May 23, 2002 13.34 13.55 13.34 13.55 12,024 +0.19(+1.40%)
May 22, 2002 13.31 13.31 13.31 13.36 1,870 -0.06(-0.45%)
May 21, 2002 13.29 13.43 13.29 13.42 5,478 -0.04(-0.28%)
May 20, 2002 13.49 13.55 13.33 13.46 12,960 -0.12(-0.88%)
May 17, 2002 13.65 13.65 13.58 13.58 935 -0.01(-0.11%)
May 16, 2002 13.49 13.61 13.49 13.59 13,628 +0.11(+0.83%)
May 15, 2002 13.40 13.49 13.40 13.48 12,960 +0.09(+0.67%)
May 14, 2002 13.42 13.42 13.39 13.39 6,012 +0.00(+0.00%)
May 13, 2002 13.24 13.39 13.24 13.39 10,956 +0.22(+1.71%)
May 10, 2002 13.28 13.28 13.17 13.17 4,943 +0.02(+0.17%)
May 09, 2002 13.28 13.28 13.14 13.14 13,227 -0.18(-1.35%)
May 08, 2002 13.32 13.32 13.32 13.32 8,951 +0.19(+1.48%)
May 07, 2002 12.96 13.13 12.96 13.13 1,870 -0.13(-0.96%)
May 06, 2002 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
May 03, 2002 13.42 13.42 13.25 13.25 1,202 -0.05(-0.39%)
May 02, 2002 13.42 13.42 13.18 13.31 11,757 -0.15(-1.11%)
May 01, 2002 13.46 13.46 13.46 13.46 1,336 -0.09(-0.66%)
Apr 30, 2002 13.37 13.55 13.34 13.55 21,244 +0.19(+1.46%)
Apr 29, 2002 13.18 13.35 13.18 13.35 1,469 +0.09(+0.68%)
Apr 26, 2002 13.25 13.39 13.25 13.26 13,093 -0.16(-1.23%)
Apr 25, 2002 13.37 13.43 13.33 13.43 14,964 -0.11(-0.83%)
Apr 24, 2002 13.53 13.54 13.53 13.54 1,202 +0.06(+0.44%)
Apr 23, 2002 13.61 13.61 13.48 13.48 4,409 +0.02(+0.17%)
Apr 22, 2002 13.47 13.58 13.45 13.46 14,697 -0.34(-2.49%)
Apr 19, 2002 13.66 13.80 13.66 13.80 12,024 +0.16(+1.15%)
Apr 18, 2002 13.74 13.74 13.61 13.64 2,538 +0.13(+0.94%)
Apr 17, 2002 13.63 13.76 13.52 13.52 9,219 -0.06(-0.44%)
Apr 16, 2002 13.24 13.58 13.24 13.58 19,640 +0.54(+4.13%)
Apr 15, 2002 13.14 13.17 13.03 13.04 10,421 -0.09(-0.68%)
Apr 12, 2002 13.16 13.16 13.06 13.13 11,891 +0.25(+1.92%)
Apr 11, 2002 12.95 12.95 12.88 12.88 10,288 -0.40(-2.99%)
Apr 10, 2002 13.07 13.28 13.07 13.28 10,822 +0.28(+2.13%)
Apr 09, 2002 13.04 13.04 13.00 13.00 16,701 +0.01(+0.06%)
Apr 08, 2002 13.06 13.09 12.99 12.99 20,442 -0.31(-2.36%)
Apr 05, 2002 13.22 13.31 13.22 13.31 13,895 -0.09(-0.67%)
Apr 04, 2002 13.43 13.43 13.37 13.40 14,162 -0.24(-1.76%)
Apr 03, 2002 13.65 13.65 13.64 13.64 400 +0.12(+0.89%)
Apr 02, 2002 13.60 13.73 13.52 13.52 23,515 -0.21(-1.53%)
Apr 01, 2002 13.58 13.73 13.58 13.73 13,361 +0.39(+2.92%)
Mar 29, 2002 13.34 13.34 13.34 13.34 133 +0.00(+0.00%)
Mar 28, 2002 13.34 13.34 13.34 13.34 133 +0.08(+0.62%)
Mar 27, 2002 13.25 13.25 13.25 13.25 815,027 -0.10(-0.78%)
Mar 26, 2002 13.33 13.36 13.33 13.36 22,446 +0.21(+1.59%)
Mar 25, 2002 13.35 13.35 13.15 13.15 147,506 -0.31(-2.33%)
Mar 22, 2002 13.47 13.47 13.46 13.46 267 -0.04(-0.28%)
Mar 21, 2002 13.44 13.50 13.44 13.50 5,878 +0.04(+0.28%)
Mar 20, 2002 13.54 13.54 13.37 13.46 2,538 -0.13(-0.94%)
Mar 19, 2002 13.51 13.59 13.48 13.59 14,563 +0.14(+1.06%)
Mar 18, 2002 13.52 13.55 13.40 13.45 17,102 +0.13(+0.96%)
Mar 15, 2002 13.18 13.32 13.18 13.32 125,728 +0.25(+1.95%)
Mar 14, 2002 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Mar 13, 2002 13.11 13.11 13.07 13.07 10,288 -0.11(-0.85%)
Mar 12, 2002 13.07 13.25 13.07 13.18 2,805 +0.00(+0.00%)
Mar 11, 2002 13.25 13.25 13.18 13.18 1,336 -0.10(-0.73%)
Mar 08, 2002 13.42 13.43 13.14 13.28 6,146 -0.11(-0.84%)
Mar 07, 2002 13.39 13.39 13.18 13.39 12,826 +0.39(+2.99%)
Mar 06, 2002 13.02 13.14 13.00 13.00 6,680 +0.04(+0.35%)
Mar 05, 2002 12.99 12.99 12.91 12.96 55,448 +0.03(+0.23%)
Mar 04, 2002 12.83 12.99 12.83 12.93 24,985 +0.38(+3.04%)
Mar 01, 2002 12.54 12.54 12.54 12.54 400 +0.12(+0.96%)
Feb 28, 2002 12.24 12.49 12.24 12.42 14,697 +0.08(+0.67%)
Feb 27, 2002 12.37 12.45 12.27 12.34 26,722 +0.13(+1.04%)
Feb 26, 2002 12.21 12.21 12.21 12.21 6,814 +0.00(+0.00%)
Feb 25, 2002 12.27 12.27 12.21 12.21 5,478 -0.06(-0.49%)
Feb 22, 2002 12.06 12.27 12.06 12.27 3,473 +0.26(+2.18%)
Feb 21, 2002 12.20 12.20 12.01 12.01 1,175,777 -0.01(-0.06%)
Feb 20, 2002 12.17 12.27 12.02 12.02 5,344 -0.29(-2.37%)
Feb 19, 2002 12.31 12.31 12.31 12.31 5,478 -0.31(-2.49%)
Feb 18, 2002 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 15, 2002 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Feb 14, 2002 12.39 12.63 12.39 12.63 1,336 +0.22(+1.75%)
Feb 13, 2002 12.28 12.42 12.25 12.41 1,336 +0.09(+0.73%)
Feb 12, 2002 12.25 12.45 12.25 12.32 2,271 +0.11(+0.92%)
Feb 11, 2002 12.21 12.39 12.21 12.21 4,275 +0.15(+1.24%)
Feb 08, 2002 12.13 12.18 12.06 12.06 8,818 -0.01(-0.06%)
Feb 07, 2002 12.15 12.15 12.02 12.06 3,340 +0.07(+0.56%)
Feb 06, 2002 11.98 12.12 11.98 12.00 6,814 -0.27(-2.20%)
Feb 05, 2002 12.30 12.35 12.13 12.27 9,352 -0.02(-0.18%)
Feb 04, 2002 12.33 12.33 12.28 12.29 3,073 -0.15(-1.20%)
Feb 01, 2002 12.50 12.50 12.31 12.44 18,839 +0.09(+0.73%)
Jan 31, 2002 12.35 12.35 12.35 12.35 2,137 +0.05(+0.43%)
Jan 30, 2002 12.30 12.31 12.30 12.30 1,068 -0.10(-0.85%)
Jan 29, 2002 12.44 12.44 12.28 12.40 8,283 -0.16(-1.25%)
Jan 28, 2002 12.56 12.56 12.56 12.56 133 -0.08(-0.65%)
Jan 25, 2002 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Jan 24, 2002 12.51 12.64 12.51 12.64 4,542 +0.31(+2.49%)
Jan 23, 2002 12.56 12.56 12.32 12.33 7,214 -0.05(-0.42%)
Jan 22, 2002 12.27 12.46 12.27 12.39 3,607 -0.06(-0.48%)
Jan 21, 2002 12.29 12.45 12.29 12.45 3,607 +0.00(+0.00%)
Jan 18, 2002 12.29 12.45 12.29 12.45 3,607 -0.04(-0.36%)
Jan 17, 2002 12.36 12.49 12.36 12.49 4,676 +0.32(+2.65%)
Jan 16, 2002 12.30 12.30 12.17 12.17 534 -0.33(-2.64%)
Jan 15, 2002 12.32 12.52 12.32 12.50 2,939 +0.03(+0.24%)
Jan 14, 2002 12.48 12.48 12.36 12.47 1,736 -0.18(-1.42%)
Jan 11, 2002 12.54 12.68 12.54 12.65 7,482 +0.11(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.