Skip to main content

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.28 11.36 11.25 11.34 76,000 +0.08(+0.70%)
Oct 28, 2004 11.20 11.29 11.20 11.26 53,789 +0.06(+0.53%)
Oct 27, 2004 11.17 11.21 11.10 11.20 151,246 +0.09(+0.77%)
Oct 26, 2004 11.11 11.12 11.01 11.12 75,698 +0.13(+1.14%)
Oct 25, 2004 11.04 11.12 10.60 10.99 80,231 +0.07(+0.61%)
Oct 22, 2004 11.05 11.11 10.93 10.93 79,022 -0.06(-0.54%)
Oct 21, 2004 10.95 11.05 10.89 10.99 48,199 +0.07(+0.61%)
Oct 20, 2004 10.82 10.93 10.79 10.92 69,050 +0.11(+1.04%)
Oct 19, 2004 10.88 10.94 10.79 10.81 89,448 -0.05(-0.43%)
Oct 18, 2004 10.89 10.91 10.80 10.85 55,300 +0.06(+0.55%)
Oct 15, 2004 10.62 10.83 10.60 10.79 84,915 +0.21(+1.94%)
Oct 14, 2004 10.60 10.62 10.53 10.59 61,949 +0.03(+0.31%)
Oct 13, 2004 10.85 10.85 10.52 10.56 108,939 -0.30(-2.74%)
Oct 12, 2004 10.77 10.85 10.66 10.85 100,629 -0.13(-1.21%)
Oct 11, 2004 10.99 11.01 10.87 10.99 54,545 -0.03(-0.24%)
Oct 08, 2004 10.93 11.02 10.93 11.01 28,405 +0.08(+0.73%)
Oct 07, 2004 11.02 11.04 10.85 10.93 119,062 +0.02(+0.18%)
Oct 06, 2004 10.89 11.00 10.85 10.91 77,662 +0.01(+0.06%)
Oct 05, 2004 10.87 10.95 10.78 10.91 112,565 +0.04(+0.37%)
Oct 04, 2004 10.77 10.89 10.76 10.87 293,124 +0.10(+0.92%)
Oct 01, 2004 10.72 10.80 10.66 10.77 223,167 +0.15(+1.43%)
Sep 30, 2004 10.55 10.62 10.55 10.62 42,004 +0.12(+1.13%)
Sep 29, 2004 10.36 10.52 10.36 10.50 26,894 +0.15(+1.47%)
Sep 28, 2004 10.33 10.46 10.30 10.34 16,318 +0.17(+1.63%)
Sep 27, 2004 10.38 10.43 10.18 10.18 31,125 -0.19(-1.85%)
Sep 24, 2004 10.23 10.39 10.23 10.37 20,095 +0.06(+0.58%)
Sep 23, 2004 10.30 10.33 10.23 10.31 21,304 -0.05(-0.45%)
Sep 22, 2004 10.42 10.44 10.26 10.36 32,334 -0.19(-1.76%)
Sep 21, 2004 10.32 10.56 10.32 10.54 27,499 +0.25(+2.44%)
Sep 20, 2004 10.10 10.32 10.10 10.29 40,191 -0.09(-0.89%)
Sep 17, 2004 10.38 10.38 10.26 10.38 10,123 +0.07(+0.64%)
Sep 16, 2004 10.30 10.34 10.26 10.32 26,592 +0.01(+0.06%)
Sep 15, 2004 10.26 10.34 10.26 10.31 34,902 +0.01(+0.13%)
Sep 14, 2004 10.28 10.30 10.19 10.30 85,368 +0.08(+0.78%)
Sep 13, 2004 10.25 10.27 10.13 10.22 34,751 -0.09(-0.90%)
Sep 10, 2004 10.24 10.31 10.14 10.31 20,851 +0.19(+1.83%)
Sep 09, 2004 10.10 10.19 10.08 10.13 26,743 +0.01(+0.13%)
Sep 08, 2004 10.05 10.12 10.03 10.11 12,691 +0.04(+0.39%)
Sep 07, 2004 9.994 10.08 9.994 10.07 31,276 +0.08(+0.79%)
Sep 03, 2004 9.841 9.994 9.841 9.994 35,507 +0.12(+1.21%)
Sep 02, 2004 10.03 10.03 9.782 9.875 372,600 -0.15(-1.45%)
Sep 01, 2004 9.914 10.03 9.855 10.02 70,259 +0.15(+1.54%)
Aug 31, 2004 9.828 9.888 9.822 9.868 25,988 +0.19(+1.91%)
Aug 30, 2004 9.762 9.775 9.597 9.683 40,040 -0.05(-0.54%)
Aug 27, 2004 9.815 9.815 9.702 9.736 10,274 -0.08(-0.81%)
Aug 26, 2004 9.749 9.815 9.749 9.815 20,700 +0.09(+0.88%)
Aug 25, 2004 9.656 9.729 9.597 9.729 11,181 +0.10(+1.03%)
Aug 24, 2004 9.623 9.630 9.504 9.630 22,513 -0.07(-0.68%)
Aug 23, 2004 9.729 9.729 9.669 9.696 9,518 -0.03(-0.27%)
Aug 20, 2004 9.577 9.749 9.577 9.722 11,181 +0.08(+0.82%)
Aug 19, 2004 9.603 9.656 9.603 9.643 9,518 +0.04(+0.41%)
Aug 18, 2004 9.650 9.650 9.530 9.603 27,650 -0.02(-0.21%)
Aug 17, 2004 9.603 9.636 9.597 9.623 12,389 +0.01(+0.14%)
Aug 16, 2004 9.550 9.610 9.550 9.610 16,922 +0.11(+1.11%)
Aug 13, 2004 9.431 9.524 9.431 9.504 4,835 +0.11(+1.13%)
Aug 12, 2004 9.451 9.458 9.398 9.398 5,590 -0.07(-0.77%)
Aug 11, 2004 9.497 9.497 9.418 9.471 11,029 -0.07(-0.69%)
Aug 10, 2004 9.570 9.590 9.537 9.537 7,252 +0.05(+0.49%)
Aug 09, 2004 9.570 9.570 9.451 9.491 20,397 -0.08(-0.83%)
Aug 06, 2004 9.517 9.597 9.517 9.570 17,678 +0.07(+0.70%)
Aug 05, 2004 9.570 9.570 9.491 9.504 11,483 +0.05(+0.49%)
Aug 04, 2004 9.431 9.477 9.372 9.458 176,176 +0.01(+0.07%)
Aug 03, 2004 9.484 9.484 9.418 9.451 9,972 +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.