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

Belgium Ishares MSCI ETF (NY: EWK )

18.21 -0.26 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 11.28 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.