$44.60 Last:
-0.54% Change Percent:
$44.84 Open:
$44.60 Previous Close:
$44.8685 High:
$44.51 Low:
118,666 Volume:
03/02/2021 04:56:24 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-02 | 44.84 | 44.6 | 44.8685 | 44.51 | 118,666 |
2021-03-01 | 44.61 | 44.84 | 44.87 | 44.45 | 75,125 |
2021-02-26 | 44.4 | 44.02 | 44.4 | 43.765 | 165,424 |
2021-02-25 | 45.37 | 44.27 | 45.5 | 44.16 | 192,908 |
2021-02-24 | 44.65 | 45.37 | 45.37 | 44.41 | 99,997 |
2021-02-23 | 44.68 | 44.98 | 45.11 | 44.14 | 225,874 |
2021-02-22 | 45.57 | 45.35 | 45.69 | 45.28 | 92,095 |
2021-02-19 | 45.9 | 45.9 | 46.22 | 45.82 | 189,657 |
2021-02-18 | 45.52 | 45.51 | 45.58 | 45.13 | 168,767 |
2021-02-17 | 46.19 | 45.88 | 46.19 | 45.65 | 98,679 |
2021-02-16 | 46.47 | 46.5 | 46.67 | 46.33 | 94,331 |
2021-02-15 | 45.68 | 45.97 | 46.099 | 45.63 | 70,916 |
2021-02-12 | 45.68 | 45.97 | 46.099 | 45.63 | 70,916 |
2021-02-11 | 45.12 | 45.44 | 45.45 | 45.015 | 284,093 |
2021-02-10 | 44.81 | 44.4 | 44.92 | 44.31 | 90,740 |
2021-02-09 | 44.24 | 44.46 | 44.55 | 44.24 | 406,749 |
2021-02-08 | 44.02 | 44.16 | 44.23 | 43.995 | 124,608 |
2021-02-05 | 43.74 | 43.83 | 43.85 | 43.67 | 28,001 |
2021-02-04 | 43.4 | 43.64 | 43.66 | 43.37 | 130,898 |
2021-02-03 | 43.55 | 43.48 | 43.55 | 43.319 | 96,326 |
iShares MSCI Netherlands Index Fund Company Name:
EWN Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...