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

Belgium Ishares MSCI ETF (NY: EWK )

18.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Oct 29, 2004 11.29 11.37 11.26 11.36 75,914 +0.08(+0.70%)
Oct 28, 2004 11.22 11.30 11.22 11.28 53,728 +0.06(+0.53%)
Oct 27, 2004 11.18 11.22 11.11 11.22 151,073 +0.09(+0.77%)
Oct 26, 2004 11.12 11.13 11.03 11.13 75,612 +0.13(+1.14%)
Oct 25, 2004 11.05 11.13 10.61 11.01 80,139 +0.07(+0.61%)
Oct 22, 2004 11.07 11.12 10.94 10.94 78,932 -0.06(-0.54%)
Oct 21, 2004 10.96 11.07 10.91 11.00 48,144 +0.07(+0.61%)
Oct 20, 2004 10.83 10.95 10.81 10.93 68,971 +0.11(+1.04%)
Oct 19, 2004 10.89 10.95 10.81 10.82 89,346 -0.05(-0.43%)
Oct 18, 2004 10.90 10.92 10.81 10.87 55,237 +0.06(+0.55%)
Oct 15, 2004 10.63 10.84 10.61 10.81 84,818 +0.21(+1.94%)
Oct 14, 2004 10.61 10.63 10.54 10.60 61,878 +0.03(+0.31%)
Oct 13, 2004 10.87 10.87 10.54 10.57 108,815 -0.30(-2.74%)
Oct 12, 2004 10.79 10.87 10.67 10.87 100,514 -0.13(-1.20%)
Oct 11, 2004 11.00 11.03 10.88 11.00 54,483 -0.03(-0.24%)
Oct 08, 2004 10.94 11.03 10.94 11.03 28,373 +0.08(+0.73%)
Oct 07, 2004 11.03 11.05 10.87 10.95 118,926 +0.02(+0.18%)
Oct 06, 2004 10.90 11.01 10.87 10.93 77,574 +0.01(+0.06%)
Oct 05, 2004 10.88 10.97 10.79 10.92 112,437 +0.04(+0.36%)
Oct 04, 2004 10.78 10.90 10.77 10.88 292,789 +0.10(+0.92%)
Oct 01, 2004 10.73 10.81 10.67 10.78 222,912 +0.15(+1.43%)
Sep 30, 2004 10.56 10.63 10.56 10.63 41,956 +0.12(+1.14%)
Sep 29, 2004 10.38 10.54 10.38 10.51 26,864 +0.15(+1.47%)
Sep 28, 2004 10.34 10.47 10.32 10.36 16,299 +0.17(+1.63%)
Sep 27, 2004 10.39 10.44 10.19 10.19 31,090 -0.19(-1.85%)
Sep 24, 2004 10.24 10.40 10.24 10.38 20,072 +0.06(+0.58%)
Sep 23, 2004 10.32 10.34 10.24 10.32 21,280 -0.05(-0.45%)
Sep 22, 2004 10.44 10.46 10.27 10.37 32,297 -0.19(-1.76%)
Sep 21, 2004 10.34 10.57 10.34 10.56 27,467 +0.25(+2.44%)
Sep 20, 2004 10.11 10.33 10.11 10.30 40,145 -0.09(-0.89%)
Sep 17, 2004 10.39 10.40 10.27 10.40 10,111 +0.07(+0.64%)
Sep 16, 2004 10.31 10.36 10.27 10.33 26,562 +0.01(+0.06%)
Sep 15, 2004 10.27 10.36 10.27 10.32 34,863 +0.01(+0.13%)
Sep 14, 2004 10.30 10.32 10.20 10.31 85,271 +0.08(+0.78%)
Sep 13, 2004 10.26 10.28 10.14 10.23 34,712 -0.09(-0.90%)
Sep 10, 2004 10.25 10.32 10.15 10.32 20,827 +0.19(+1.83%)
Sep 09, 2004 10.11 10.20 10.09 10.14 26,713 +0.01(+0.13%)
Sep 08, 2004 10.06 10.13 10.04 10.12 12,677 +0.04(+0.39%)
Sep 07, 2004 10.01 10.09 10.01 10.08 31,240 +0.08(+0.79%)
Sep 03, 2004 9.853 10.01 9.853 10.01 35,466 +0.12(+1.21%)
Sep 02, 2004 10.04 10.04 9.793 9.886 372,175 -0.15(-1.45%)
Sep 01, 2004 9.926 10.04 9.866 10.03 70,178 +0.15(+1.54%)
Aug 31, 2004 9.839 9.899 9.833 9.879 25,958 +0.19(+1.91%)
Aug 30, 2004 9.773 9.786 9.608 9.694 39,994 -0.05(-0.54%)
Aug 27, 2004 9.826 9.826 9.714 9.747 10,262 -0.08(-0.81%)
Aug 26, 2004 9.760 9.826 9.760 9.826 20,676 +0.09(+0.88%)
Aug 25, 2004 9.667 9.740 9.608 9.740 11,168 +0.10(+1.03%)
Aug 24, 2004 9.634 9.641 9.515 9.641 22,487 -0.07(-0.68%)
Aug 23, 2004 9.740 9.740 9.680 9.707 9,508 -0.03(-0.27%)
Aug 20, 2004 9.588 9.760 9.588 9.733 11,168 +0.08(+0.82%)
Aug 19, 2004 9.614 9.667 9.614 9.654 9,508 +0.04(+0.41%)
Aug 18, 2004 9.661 9.661 9.541 9.614 27,618 -0.02(-0.21%)
Aug 17, 2004 9.614 9.647 9.608 9.634 12,375 +0.01(+0.14%)
Aug 16, 2004 9.561 9.621 9.561 9.621 16,903 +0.11(+1.11%)
Aug 13, 2004 9.442 9.535 9.442 9.515 4,829 +0.11(+1.13%)
Aug 12, 2004 9.462 9.468 9.409 9.409 5,584 -0.07(-0.77%)
Aug 11, 2004 9.508 9.508 9.429 9.482 11,017 -0.07(-0.69%)
Aug 10, 2004 9.581 9.601 9.548 9.548 7,244 +0.05(+0.49%)
Aug 09, 2004 9.581 9.581 9.462 9.502 20,374 -0.08(-0.83%)
Aug 06, 2004 9.528 9.608 9.528 9.581 17,657 +0.07(+0.70%)
Aug 05, 2004 9.581 9.581 9.502 9.515 11,470 +0.05(+0.49%)
Aug 04, 2004 9.442 9.488 9.382 9.468 175,975 +0.01(+0.07%)
Aug 03, 2004 9.495 9.495 9.429 9.462 9,960 +0.06(+0.63%)
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.